Phillips 66 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	99.110	99.110	97.790	97.790	86.455	38
2022-10-13	95.010	99.480	95.010	99.480	87.949	211
2022-10-12	94.050	94.050	94.050	94.050	83.149	0
2022-10-11	92.660	93.580	92.660	93.580	82.733	3
2022-10-10	95.650	95.650	94.620	94.620	83.652	39
2022-10-07	94.910	95.740	94.910	95.740	84.643	15
2022-10-06	90.940	90.940	90.940	90.940	80.399	0
2022-10-05	90.940	90.940	90.940	90.940	80.399	75
2022-10-04	87.520	87.520	87.520	87.520	77.375	0
2022-10-03	83.000	85.000	83.000	84.930	75.086	965
2022-09-30	82.130	83.090	82.130	82.930	73.317	127
2022-09-29	83.230	83.510	82.210	82.210	72.681	157
2022-09-28	79.590	81.290	79.590	81.290	71.868	133
2022-09-27	79.370	79.370	79.370	79.370	70.170	0
2022-09-26	78.140	78.220	78.140	78.220	69.153	77
2022-09-23	82.770	82.770	81.580	81.580	72.124	221
2022-09-22	83.430	84.320	83.040	84.320	74.546	523
2022-09-21	85.020	85.020	84.050	84.050	74.308	40
2022-09-20	81.880	82.140	81.660	82.140	72.619	270
2022-09-19	78.800	80.980	78.800	80.430	71.107	168
2022-09-16	80.380	80.380	80.380	80.380	71.063	0
2022-09-15	85.320	85.340	82.650	82.650	73.070	78
2022-09-14	84.690	86.900	84.690	86.770	76.712	214
2022-09-13	88.540	88.540	87.550	87.550	77.402	191
2022-09-12	88.000	88.750	88.000	88.750	78.463	100
2022-09-09	86.800	86.800	86.800	86.800	76.739	0
2022-09-08	86.700	86.700	86.560	86.560	76.527	300
2022-09-07	87.700	87.700	85.810	86.590	76.553	437
2022-09-06	90.490	90.490	88.350	88.350	78.109	100
2022-09-05	92.200	92.200	92.200	92.200	81.513	216
2022-09-02	87.150	89.340	87.150	89.010	78.693	529
2022-09-01	87.030	87.030	87.030	87.030	76.942	0
2022-08-31	88.440	90.030	87.310	90.030	79.595	163
2022-08-30	93.010	93.010	88.820	90.150	79.701	667
2022-08-29	91.570	93.870	91.570	93.870	82.989	756
2022-08-26	94.920	94.920	93.140	93.140	82.344	440
2022-08-25	94.010	94.120	94.000	94.020	83.122	690
2022-08-24	93.040	93.040	91.780	91.780	81.142	474
2022-08-23	89.880	91.210	89.880	91.210	80.638	230
2022-08-22	88.580	89.650	88.580	89.650	79.259	70
2022-08-19	89.240	89.240	86.890	88.530	78.268	722
2022-08-18	88.010	89.280	86.930	86.930	76.854	840
2022-08-17	86.680	87.710	86.520	87.710	77.543	300
2022-08-16	88.260	89.300	86.950	86.950	76.137	311
2022-08-15	86.960	86.960	85.700	86.630	75.857	389
2022-08-12	86.720	86.720	85.720	85.720	75.060	255
2022-08-11	84.360	84.360	84.360	84.360	73.869	0
2022-08-10	83.430	83.430	82.150	82.920	72.608	158
2022-08-09	83.060	83.060	83.060	83.060	72.731	2
2022-08-08	82.210	82.870	82.210	82.870	72.565	10
2022-08-05	80.600	82.310	80.600	82.310	72.074	27
2022-08-04	82.470	82.470	82.470	82.470	72.214	0
2022-08-03	86.810	88.010	85.450	85.470	74.841	9
2022-08-02	85.660	86.580	85.660	86.580	75.813	80
2022-08-01	86.380	86.380	84.010	84.010	73.563	405
2022-07-29	87.240	88.120	86.400	86.400	75.656	626
2022-07-28	87.530	88.250	86.570	86.570	75.805	220
2022-07-27	83.870	86.450	83.870	86.280	75.551	31
2022-07-26	86.360	86.920	84.900	84.900	74.342	240
2022-07-25	85.330	85.330	85.330	85.330	74.719	0

← NewerPage 18 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	1.1297 USD
2026-05-18	1.1297 USD
2026-02-23	1.1297 USD
2025-11-17	1.0674 USD
2025-05-19	1.0674 USD
2025-02-24	1.0229 USD
2024-11-18	1.0229 USD
2024-08-20	1.0229 USD
2024-05-17	1.0229 USD
2024-02-16	0.9340 USD
2023-11-16	0.9340 USD
2023-08-17	0.9340 USD
2023-05-19	0.9340 USD
2023-02-17	0.9340 USD
2022-11-16	0.8628 USD
2022-08-17	0.8628 USD
2022-05-20	0.8628 USD
2022-02-18	0.8183 USD
2021-11-16	0.8183 USD
2021-08-17	0.8006 USD
2021-05-21	0.8006 USD
2021-02-19	0.8006 USD
2020-11-16	0.8006 USD
2020-08-17	0.8006 USD
2020-05-15	0.8006 USD
2020-02-14	0.8006 USD
2019-11-15	0.8006 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.