Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	76.480	76.480	76.320	76.320	65.529	21
2022-02-02	77.360	77.580	75.840	75.840	65.116	247
2022-02-01	74.640	74.880	74.640	74.880	64.292	133
2022-01-31	75.900	76.020	75.060	75.060	64.447	22
2022-01-28	78.020	78.920	76.940	76.940	66.061	570
2022-01-27	77.200	78.100	76.620	76.960	66.078	623
2022-01-26	76.700	77.360	76.700	77.160	66.250	1,725
2022-01-25	71.780	74.740	71.240	74.680	64.120	639
2022-01-24	73.000	73.000	71.680	71.680	61.545	1
2022-01-21	74.820	74.820	72.760	74.540	64.000	1,123
2022-01-20	76.740	77.680	76.440	77.680	66.696	279
2022-01-19	78.060	78.720	77.180	77.340	66.404	600
2022-01-18	78.000	78.000	76.360	77.500	66.542	1,118
2022-01-17	77.180	78.520	77.000	78.520	67.417	205
2022-01-14	76.040	76.380	75.340	76.380	65.580	896
2022-01-13	75.220	76.240	75.220	76.240	65.460	135
2022-01-12	76.200	76.200	75.540	75.540	64.859	100
2022-01-11	75.100	75.680	75.100	75.680	64.979	140
2022-01-10	72.980	73.600	71.920	73.600	63.193	303
2022-01-07	71.000	71.660	71.000	71.660	61.527	66
2022-01-06	69.220	70.580	69.220	70.580	60.600	593
2022-01-05	69.440	70.620	69.420	69.860	59.982	156
2022-01-04	67.240	69.180	67.240	68.380	58.711	298
2022-01-03	65.200	66.800	65.200	66.800	57.355	30
2021-12-30	64.400	64.440	64.400	64.440	55.328	26
2021-12-29	65.640	65.640	64.400	64.400	55.294	62
2021-12-28	64.940	65.300	64.800	64.800	55.637	272
2021-12-27	63.060	63.820	63.060	63.640	54.641	253
2021-12-23	64.040	64.040	64.040	64.040	54.985	0
2021-12-22	64.000	64.100	64.000	64.100	55.036	90
2021-12-21	61.580	63.880	61.580	63.880	54.848	327
2021-12-20	62.400	62.400	61.800	62.080	53.302	58
2021-12-17	62.300	63.320	62.300	63.320	54.367	49
2021-12-16	63.440	63.880	63.440	63.880	54.848	17
2021-12-15	62.020	62.020	62.020	62.020	53.251	0
2021-12-14	64.020	64.020	63.580	63.580	54.590	18
2021-12-13	64.240	64.240	61.860	61.860	53.113	115
2021-12-10	64.720	64.720	63.080	63.500	54.521	16
2021-12-09	63.860	63.860	63.660	63.660	54.659	62
2021-12-08	64.000	64.000	64.000	64.000	54.951	0
2021-12-07	63.700	65.680	63.700	65.680	56.393	157
2021-12-06	62.460	63.060	61.920	63.060	54.143	716
2021-12-03	60.560	60.560	60.560	60.560	51.997	0
2021-12-02	61.480	61.520	60.560	60.560	51.997	839
2021-12-01	62.140	63.100	62.000	63.100	54.178	347
2021-11-30	60.200	61.620	59.780	60.920	52.306	1,213
2021-11-29	61.900	63.260	61.400	61.400	52.718	962
2021-11-26	65.000	65.000	60.660	60.660	52.083	4,040
2021-11-25	65.900	65.900	65.900	65.900	56.582	0
2021-11-24	66.000	66.000	66.000	66.000	56.668	0
2021-11-23	65.040	65.040	65.040	65.040	55.844	212
2021-11-22	62.540	62.540	62.540	62.540	53.697	0
2021-11-19	64.860	64.880	62.540	62.540	53.697	1,783
2021-11-18	66.060	66.060	65.540	65.540	56.273	130
2021-11-17	68.000	68.000	66.980	66.980	57.509	237
2021-11-16	68.980	69.180	67.640	67.640	58.076	1,267
2021-11-15	67.280	68.740	67.280	68.540	58.172	159
2021-11-12	67.160	67.160	67.160	67.160	57.001	0
2021-11-11	68.280	68.280	68.280	68.280	57.952	0
2021-11-10	67.840	67.840	67.840	67.840	57.578	0

← NewerPage 21 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.