Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	85.330	85.330	85.330	85.330	74.719	0
2022-07-22	83.230	83.710	83.230	83.710	73.300	172
2022-07-21	82.990	83.280	80.570	81.600	71.453	329
2022-07-20	84.970	84.970	84.970	84.970	74.403	0
2022-07-19	81.210	82.450	81.210	82.450	72.197	35
2022-07-18	82.870	82.870	81.800	81.800	71.628	50
2022-07-15	79.160	80.250	77.650	79.810	69.885	159
2022-07-14	78.570	78.830	76.880	76.880	67.320	689
2022-07-13	80.100	80.100	78.800	78.800	69.001	28
2022-07-12	79.900	79.930	79.900	79.930	69.990	42
2022-07-11	80.140	80.140	80.140	80.140	70.174	0
2022-07-08	80.730	80.730	80.730	80.730	70.691	0
2022-07-07	78.810	81.400	78.810	81.400	71.277	170
2022-07-06	77.970	77.970	76.470	76.470	66.961	1
2022-07-05	81.210	83.970	77.290	77.290	67.679	1,474
2022-07-04	80.510	80.510	80.510	80.510	70.498	0
2022-07-01	84.630	84.630	84.630	84.630	74.106	0
2022-06-30	84.630	84.630	84.630	84.630	74.106	25
2022-06-29	82.340	82.340	81.450	81.450	71.321	1
2022-06-28	83.610	84.860	83.610	84.090	73.633	346
2022-06-27	82.450	82.450	82.450	82.450	72.197	0
2022-06-24	80.670	81.260	80.400	81.260	71.155	130
2022-06-23	82.560	82.820	80.790	80.790	70.743	15
2022-06-22	88.160	88.370	87.740	87.740	76.829	251
2022-06-21	86.850	90.710	85.260	90.710	79.430	1,484
2022-06-20	93.730	93.730	93.730	93.730	82.074	0
2022-06-17	92.200	93.730	92.200	93.730	82.074	73
2022-06-16	98.070	98.070	94.410	94.410	82.670	745
2022-06-15	99.150	99.150	98.570	98.570	86.312	6
2022-06-14	98.520	102.84	98.520	102.36	89.631	85
2022-06-13	99.050	99.330	96.490	97.980	85.796	514
2022-06-10	101.96	101.96	100.50	100.50	88.002	560
2022-06-09	103.08	103.10	102.20	102.20	89.491	187
2022-06-08	102.66	102.98	102.24	102.98	90.174	435
2022-06-07	100.16	101.20	100.16	101.20	88.615	15
2022-06-06	98.600	98.600	98.600	98.600	86.339	0
2022-06-03	96.640	96.640	96.640	96.640	84.622	0
2022-06-02	95.550	96.530	95.550	96.530	84.526	86
2022-06-01	95.290	95.290	95.290	95.290	83.440	0
2022-05-31	95.670	96.200	94.990	94.990	83.177	92
2022-05-30	94.530	94.530	94.530	94.530	82.775	0
2022-05-27	92.200	92.360	91.830	91.830	80.410	198
2022-05-26	91.490	92.990	91.490	92.990	81.426	66
2022-05-25	90.620	91.900	90.620	91.900	80.472	1
2022-05-24	87.890	88.270	87.890	87.950	77.013	141
2022-05-23	89.060	89.740	89.050	89.740	78.580	184
2022-05-20	90.460	90.860	88.490	88.490	77.486	385
2022-05-19	88.610	88.810	88.610	88.810	77.039	230
2022-05-18	92.850	93.040	91.600	91.600	79.459	402
2022-05-17	93.120	93.130	92.220	92.220	79.997	259
2022-05-16	90.340	92.700	90.340	92.700	80.413	54
2022-05-13	86.750	86.750	86.750	86.750	75.252	0
2022-05-12	87.270	87.270	86.680	86.750	75.252	290
2022-05-11	86.110	87.770	85.460	87.770	76.137	442
2022-05-10	84.660	87.220	84.660	84.990	73.725	503
2022-05-09	89.770	89.770	89.770	89.770	77.871	70
2022-05-06	88.240	89.520	88.240	89.520	77.655	1
2022-05-05	87.180	89.750	87.180	89.370	77.525	23
2022-05-04	87.500	87.500	87.300	87.300	75.729	178
2022-05-03	84.370	86.040	84.180	86.040	74.636	1,183

← NewerPage 19 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.