Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	83.000	83.000	81.820	82.820	71.843	747
2022-04-29	82.460	85.040	82.460	84.600	73.387	602
2022-04-28	79.280	80.670	79.280	80.670	69.978	19
2022-04-27	78.280	78.520	76.840	78.520	68.113	490
2022-04-26	75.990	77.710	75.990	77.710	67.410	30
2022-04-25	76.770	76.780	73.900	73.900	64.105	861
2022-04-22	81.710	81.710	81.710	81.710	70.880	0
2022-04-21	82.610	82.610	81.710	81.710	70.880	35
2022-04-20	82.640	82.640	82.640	82.640	71.687	0
2022-04-19	80.400	82.290	80.400	81.810	70.967	11
2022-04-14	75.880	77.860	75.880	77.860	67.540	131
2022-04-13	76.070	76.070	76.070	76.070	65.987	0
2022-04-12	77.060	77.690	76.560	76.700	66.534	790
2022-04-11	76.020	76.700	76.020	76.700	66.534	112
2022-04-08	74.470	74.470	74.470	74.470	64.599	0
2022-04-07	78.430	78.430	74.470	74.470	64.599	140
2022-04-06	79.510	79.510	78.850	78.850	68.399	90
2022-04-05	79.760	79.760	79.480	79.480	68.945	21
2022-04-04	78.090	78.090	78.090	78.090	67.740	0
2022-04-01	77.700	77.700	77.700	77.700	67.401	0
2022-03-31	77.940	79.580	77.240	79.420	68.893	332
2022-03-30	76.420	77.020	76.420	77.020	66.811	1
2022-03-29	76.320	76.320	73.880	74.700	64.799	1,227
2022-03-28	75.100	75.560	75.100	75.560	65.545	64
2022-03-25	73.160	75.560	73.160	75.560	65.545	160
2022-03-24	72.780	73.400	72.780	73.400	63.671	1
2022-03-23	74.240	74.240	72.820	73.220	63.515	1,250
2022-03-22	73.420	73.420	71.560	71.560	62.075	65
2022-03-21	69.880	69.880	69.880	69.880	60.618	0
2022-03-18	69.900	69.900	69.740	69.880	60.618	155
2022-03-17	70.020	71.320	69.920	69.920	60.653	788
2022-03-16	69.440	69.440	68.520	69.240	60.063	313
2022-03-15	69.900	69.900	69.600	69.600	60.375	65
2022-03-14	73.320	73.320	71.420	71.520	62.040	377
2022-03-11	73.680	74.700	73.540	73.540	63.793	563
2022-03-10	73.280	73.280	72.260	72.960	63.290	190
2022-03-09	75.300	75.300	71.440	72.420	62.821	849
2022-03-08	77.060	79.720	77.060	79.720	69.154	217
2022-03-07	76.980	78.340	76.980	78.240	67.870	253
2022-03-04	74.220	74.220	74.220	74.220	64.383	14
2022-03-03	75.620	75.620	75.620	75.620	65.597	0
2022-03-02	75.860	75.980	74.640	74.640	64.747	289
2022-03-01	76.660	76.860	75.960	76.860	66.673	322
2022-02-28	75.860	75.860	75.000	75.280	65.302	233
2022-02-25	75.480	75.480	73.440	74.840	64.920	737
2022-02-24	75.700	75.700	74.160	75.200	65.233	124
2022-02-23	74.480	74.480	74.280	74.280	64.435	28
2022-02-22	75.320	76.440	75.320	76.420	66.291	172
2022-02-21	74.900	74.900	74.760	74.900	64.972	117
2022-02-18	77.180	77.180	74.600	75.400	65.406	998
2022-02-17	79.360	79.360	76.940	77.180	66.267	465
2022-02-16	77.340	79.120	77.300	78.300	67.229	727
2022-02-15	79.800	79.840	78.640	78.700	67.572	491
2022-02-14	81.040	81.940	79.680	79.760	68.482	556
2022-02-11	78.640	81.260	77.960	81.260	69.770	437
2022-02-10	79.340	79.340	79.060	79.060	67.881	41
2022-02-09	77.340	78.560	76.640	78.180	67.126	506
2022-02-08	80.000	80.000	77.240	77.240	66.318	260
2022-02-07	77.360	78.680	77.300	78.640	67.520	491
2022-02-04	77.340	77.340	77.340	77.340	66.404	0

← NewerPage 20 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.