Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	126.00	127.72	126.00	127.72	121.58	119
2024-11-21	125.98	126.62	124.86	126.62	120.53	40
2024-11-20	123.60	124.78	123.58	124.78	118.78	188
2024-11-19	124.10	124.68	123.12	124.62	118.63	325
2024-11-18	124.14	124.14	124.14	124.14	118.17	0
2024-11-15	122.96	122.96	122.76	122.76	115.92	1
2024-11-14	123.68	123.68	122.58	122.58	115.75	4
2024-11-13	121.56	121.56	121.56	121.56	114.79	0
2024-11-12	120.76	120.76	120.76	120.76	114.03	0
2024-11-11	117.28	118.64	117.28	118.64	112.03	1
2024-11-08	117.22	117.22	117.22	117.22	110.69	0
2024-11-07	119.44	119.44	116.84	116.84	110.33	69
2024-11-06	116.08	118.50	116.04	118.48	111.88	2,118
2024-11-05	111.10	111.10	111.10	111.10	104.91	0
2024-11-04	110.54	111.78	110.54	111.68	105.46	164
2024-11-01	112.56	112.56	111.80	111.80	105.57	16
2024-10-31	112.56	112.56	112.56	112.56	106.29	0
2024-10-30	120.06	120.06	120.06	120.06	113.37	0
2024-10-29	120.18	120.20	120.06	120.06	113.37	60
2024-10-28	116.84	119.00	116.84	119.00	112.37	29
2024-10-25	119.62	119.62	119.62	119.62	112.96	0
2024-10-24	118.54	118.54	118.54	118.54	111.94	0
2024-10-23	122.58	122.58	120.38	120.38	113.68	1
2024-10-22	121.34	121.34	121.34	121.34	114.58	0
2024-10-21	121.96	121.96	121.56	121.56	114.79	1
2024-10-18	121.58	121.58	121.58	121.58	114.81	0
2024-10-17	122.68	122.68	122.68	122.68	115.85	0
2024-10-16	121.54	121.54	121.54	121.54	114.77	0
2024-10-15	123.88	123.88	121.24	121.24	114.49	37
2024-10-14	122.88	124.12	122.88	124.12	117.21	1
2024-10-11	124.66	124.66	124.66	124.66	117.72	0
2024-10-10	123.24	124.46	123.24	124.46	117.53	23
2024-10-09	122.78	122.78	122.78	122.78	115.94	0
2024-10-08	125.54	125.62	120.92	121.48	114.71	323
2024-10-07	126.96	127.18	125.98	127.18	120.10	385
2024-10-04	126.98	126.98	126.02	126.70	119.64	130
2024-10-03	120.96	120.96	120.96	120.96	114.22	0
2024-10-02	120.96	120.96	120.96	120.96	114.22	0
2024-10-01	118.44	120.30	118.44	120.30	113.60	11
2024-09-30	115.22	117.50	115.22	117.50	110.96	2
2024-09-27	117.40	117.40	117.40	117.40	110.86	0
2024-09-26	116.18	119.66	116.18	117.54	110.99	290
2024-09-25	117.22	117.22	117.22	117.22	110.69	0
2024-09-24	117.28	117.28	117.28	117.28	110.75	0
2024-09-23	117.42	117.42	115.16	117.14	110.62	2
2024-09-20	116.50	116.50	116.50	116.50	110.01	0
2024-09-19	118.82	118.82	118.82	118.82	112.20	0
2024-09-18	114.62	117.58	114.62	116.94	110.43	152
2024-09-17	114.20	115.46	114.20	115.40	108.97	61
2024-09-16	114.60	114.60	113.28	113.94	107.59	4
2024-09-13	114.98	114.98	114.98	114.98	108.58	0
2024-09-12	114.16	114.16	114.16	114.16	107.80	0
2024-09-11	113.08	113.08	113.08	113.08	106.78	0
2024-09-10	114.36	114.36	114.36	114.36	107.99	0
2024-09-09	117.16	117.16	116.56	116.56	110.07	1
2024-09-06	115.24	115.24	115.24	115.24	108.82	0
2024-09-05	121.70	121.70	121.70	121.70	114.92	0
2024-09-04	121.70	121.70	121.70	121.70	114.92	0
2024-09-03	127.38	127.38	127.38	127.38	120.29	0
2024-09-02	127.40	127.40	127.38	127.38	120.29	6

← NewerPage 9 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.