Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 135.16 | 137.64 | 134.96 | 137.15 | 127.24 | 455 |
| 2024-08-13 | 134.44 | 135.37 | 134.09 | 134.61 | 124.88 | 1,771 |
| 2024-08-12 | 137.02 | 137.33 | 135.75 | 135.93 | 126.10 | 561 |
| 2024-08-09 | 135.43 | 136.74 | 134.70 | 135.45 | 125.66 | 5,580 |
| 2024-08-08 | 133.80 | 135.83 | 133.06 | 135.38 | 125.59 | 311 |
| 2024-08-07 | 135.00 | 135.75 | 133.80 | 134.61 | 124.88 | 3,489 |
| 2024-08-06 | 132.00 | 135.12 | 130.77 | 133.76 | 124.09 | 4,310 |
| 2024-08-05 | 130.82 | 132.04 | 128.46 | 132.04 | 122.50 | 2,212 |
| 2024-08-02 | 138.11 | 139.91 | 133.98 | 133.98 | 124.30 | 1,937 |
| 2024-08-01 | 146.33 | 147.14 | 140.60 | 140.81 | 130.63 | 1,765 |
| 2024-07-31 | 149.60 | 149.82 | 145.92 | 146.97 | 136.35 | 7,123 |
| 2024-07-30 | 143.67 | 148.20 | 143.67 | 146.67 | 136.07 | 11,305 |
| 2024-07-29 | 141.59 | 142.00 | 139.55 | 140.21 | 130.08 | 1,061 |
| 2024-07-26 | 141.73 | 143.02 | 141.26 | 142.49 | 132.19 | 910 |
| 2024-07-25 | 137.44 | 142.38 | 137.33 | 142.23 | 131.95 | 1,156 |
| 2024-07-24 | 138.59 | 138.64 | 136.24 | 137.07 | 127.16 | 259,372 |
| 2024-07-23 | 139.02 | 140.11 | 137.37 | 137.41 | 127.47 | 23,571 |
| 2024-07-22 | 138.51 | 139.24 | 137.53 | 139.24 | 129.17 | 538 |
| 2024-07-19 | 137.13 | 139.04 | 136.99 | 138.64 | 128.62 | 604 |
| 2024-07-18 | 140.82 | 140.82 | 137.45 | 137.56 | 127.62 | 834 |
| 2024-07-17 | 140.37 | 142.93 | 139.93 | 139.93 | 129.81 | 2,645 |
| 2024-07-16 | 139.70 | 140.50 | 138.44 | 140.20 | 130.07 | 21,987 |
| 2024-07-15 | 139.50 | 140.79 | 138.78 | 140.70 | 130.53 | 333 |
| 2024-07-12 | 137.60 | 138.50 | 135.99 | 138.50 | 128.49 | 624 |
| 2024-07-11 | 133.96 | 136.84 | 132.74 | 135.84 | 126.02 | 1,351 |
| 2024-07-10 | 132.89 | 134.81 | 132.25 | 133.29 | 123.66 | 2,015 |
| 2024-07-09 | 132.41 | 135.95 | 131.78 | 134.34 | 124.63 | 55,545 |
| 2024-07-08 | 138.01 | 139.03 | 136.12 | 136.28 | 126.43 | 77 |
| 2024-07-05 | 139.97 | 140.12 | 137.90 | 137.90 | 127.93 | 518 |
| 2024-07-03 | 139.91 | 140.60 | 139.10 | 139.52 | 129.43 | 2,699 |
| 2024-07-02 | 141.39 | 142.97 | 139.82 | 140.44 | 130.29 | 1,190 |
| 2024-07-01 | 141.74 | 142.54 | 139.79 | 141.31 | 131.09 | 291 |
| 2024-06-28 | 140.23 | 142.00 | 139.33 | 140.64 | 130.47 | 24,395 |
| 2024-06-27 | 141.09 | 141.09 | 139.10 | 139.18 | 129.12 | 1,060 |
| 2024-06-26 | 140.45 | 140.53 | 137.93 | 138.81 | 128.78 | 1,100 |
| 2024-06-25 | 138.55 | 138.80 | 137.78 | 138.69 | 128.67 | 15,048 |
| 2024-06-24 | 137.02 | 139.33 | 137.02 | 138.46 | 128.45 | 553 |
| 2024-06-21 | 138.21 | 139.05 | 137.20 | 138.36 | 128.36 | 1,530 |
| 2024-06-20 | 136.34 | 139.39 | 135.70 | 138.69 | 128.67 | 1,769 |
| 2024-06-18 | 137.85 | 138.44 | 136.20 | 136.36 | 126.50 | 2,224 |
| 2024-06-17 | 136.42 | 137.47 | 136.42 | 137.44 | 127.51 | 1,159 |
| 2024-06-14 | 137.28 | 137.47 | 136.62 | 137.07 | 127.16 | 762 |
| 2024-06-13 | 136.09 | 137.30 | 134.36 | 137.30 | 127.38 | 966 |
| 2024-06-12 | 139.00 | 139.49 | 134.96 | 136.09 | 126.25 | 1,006 |
| 2024-06-11 | 135.96 | 137.37 | 135.89 | 137.13 | 127.22 | 1,072 |
| 2024-06-10 | 137.90 | 139.12 | 136.46 | 138.65 | 128.63 | 990 |
| 2024-06-07 | 137.20 | 139.33 | 137.20 | 138.71 | 128.68 | 1,160 |
| 2024-06-06 | 136.95 | 138.19 | 136.62 | 137.18 | 127.26 | 1,733 |
| 2024-06-05 | 137.55 | 138.05 | 136.14 | 138.05 | 128.07 | 399 |
| 2024-06-04 | 137.00 | 138.91 | 136.37 | 138.68 | 128.66 | 371 |
| 2024-06-03 | 141.00 | 141.97 | 138.05 | 138.19 | 128.20 | 1,117 |
| 2024-05-31 | 138.56 | 142.05 | 138.56 | 142.04 | 131.77 | 888 |
| 2024-05-30 | 138.58 | 138.67 | 137.00 | 138.19 | 128.20 | 384,108 |
| 2024-05-29 | 142.77 | 142.77 | 138.00 | 138.38 | 128.38 | 1,011 |
| 2024-05-28 | 143.68 | 143.86 | 142.21 | 142.21 | 131.93 | 8,293 |
| 2024-05-24 | 143.06 | 143.91 | 142.24 | 142.31 | 132.02 | 509 |
| 2024-05-23 | 143.25 | 144.26 | 141.84 | 141.84 | 131.59 | 437 |
| 2024-05-22 | 143.29 | 144.43 | 141.67 | 143.44 | 133.07 | 1,559 |
| 2024-05-21 | 144.73 | 145.44 | 143.09 | 144.30 | 133.87 | 248 |
| 2024-05-20 | 147.22 | 147.44 | 143.36 | 143.50 | 133.13 | 688 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 1.2700 USD |
| 2026-05-15 | 1.2700 USD |
| 2026-02-20 | 1.2700 USD |
| 2025-11-14 | 1.2000 USD |
| 2025-08-18 | 1.2000 USD |
| 2025-05-16 | 1.2000 USD |
| 2025-02-21 | 1.1500 USD |
| 2024-11-18 | 1.1500 USD |
| 2024-08-19 | 1.1500 USD |
| 2024-05-17 | 1.1500 USD |
| 2024-02-16 | 1.0500 USD |
| 2023-11-16 | 1.0500 USD |
| 2023-08-17 | 1.0500 USD |
| 2023-05-19 | 1.0500 USD |
| 2023-02-17 | 1.0500 USD |
| 2022-11-16 | 0.9700 USD |
| 2022-08-17 | 0.9700 USD |
| 2022-05-20 | 0.9700 USD |
| 2022-02-18 | 0.9200 USD |
| 2021-11-16 | 0.9200 USD |
| 2021-08-17 | 0.9000 USD |
| 2021-05-21 | 0.9000 USD |
| 2021-02-19 | 0.9000 USD |
| 2020-11-16 | 0.9000 USD |
| 2020-08-17 | 0.9000 USD |
| 2020-05-15 | 0.9000 USD |
| 2020-02-14 | 0.9000 USD |
| 2019-11-15 | 0.9000 USD |
| 2019-08-19 | 0.9000 USD |
| 2019-05-17 | 0.9000 USD |
| 2019-02-15 | 0.8000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.