Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 144.95 | 146.96 | 144.95 | 146.96 | 136.34 | 1,125 |
| 2024-05-16 | 145.71 | 146.81 | 145.14 | 145.47 | 133.89 | 393 |
| 2024-05-15 | 145.46 | 146.29 | 142.91 | 146.26 | 134.62 | 296 |
| 2024-05-14 | 144.00 | 144.48 | 143.00 | 144.48 | 132.98 | 268 |
| 2024-05-13 | 145.60 | 146.51 | 144.85 | 145.04 | 133.49 | 4,437 |
| 2024-05-10 | 148.86 | 148.86 | 145.64 | 145.91 | 134.29 | 1,052 |
| 2024-05-09 | 147.95 | 149.08 | 147.10 | 147.20 | 135.48 | 2,194 |
| 2024-05-08 | 144.41 | 147.62 | 144.41 | 147.13 | 135.42 | 426 |
| 2024-05-07 | 145.48 | 146.29 | 144.50 | 145.21 | 133.65 | 655 |
| 2024-05-03 | 144.06 | 144.48 | 143.05 | 143.67 | 132.23 | 756 |
| 2024-05-02 | 141.66 | 144.23 | 141.14 | 144.23 | 132.75 | 1,005 |
| 2024-05-01 | 142.57 | 143.57 | 138.87 | 138.87 | 127.81 | 994 |
| 2024-04-30 | 150.91 | 150.91 | 144.26 | 144.59 | 133.08 | 1,795 |
| 2024-04-29 | 151.50 | 151.91 | 150.32 | 150.98 | 138.96 | 153,471 |
| 2024-04-26 | 152.63 | 155.01 | 149.74 | 151.64 | 139.57 | 1,282 |
| 2024-04-25 | 157.56 | 157.98 | 155.89 | 157.18 | 144.67 | 612 |
| 2024-04-24 | 158.84 | 158.84 | 156.36 | 157.71 | 145.15 | 140,439 |
| 2024-04-23 | 155.81 | 159.17 | 155.13 | 158.74 | 146.10 | 1,440 |
| 2024-04-22 | 154.71 | 157.80 | 153.38 | 157.80 | 145.24 | 15,583 |
| 2024-04-19 | 153.43 | 157.17 | 153.43 | 155.76 | 143.36 | 974 |
| 2024-04-18 | 155.91 | 157.74 | 152.95 | 153.26 | 141.06 | 2,028 |
| 2024-04-17 | 157.99 | 159.89 | 156.37 | 156.87 | 144.38 | 1,628 |
| 2024-04-16 | 160.81 | 160.89 | 157.66 | 157.66 | 145.11 | 966 |
| 2024-04-15 | 163.80 | 164.75 | 160.23 | 160.29 | 147.53 | 1,508 |
| 2024-04-12 | 165.78 | 166.38 | 163.06 | 163.95 | 150.90 | 4,009 |
| 2024-04-11 | 165.17 | 165.87 | 163.27 | 164.14 | 151.07 | 4,118 |
| 2024-04-10 | 164.72 | 166.61 | 163.59 | 165.29 | 152.13 | 2,791 |
| 2024-04-09 | 168.19 | 169.47 | 163.83 | 164.23 | 151.15 | 5,830 |
| 2024-04-08 | 170.01 | 171.33 | 168.75 | 169.01 | 155.55 | 1,567 |
| 2024-04-05 | 172.88 | 173.15 | 171.20 | 171.21 | 157.58 | 1,735 |
| 2024-04-04 | 172.63 | 173.57 | 171.29 | 171.29 | 157.65 | 5,006 |
| 2024-04-03 | 170.00 | 173.38 | 169.35 | 173.38 | 159.58 | 4,846 |
| 2024-04-02 | 164.50 | 168.64 | 164.11 | 168.61 | 155.19 | 1,865 |
| 2024-03-28 | 155.90 | 162.97 | 155.90 | 162.95 | 149.98 | 22,998 |
| 2024-03-27 | 156.01 | 158.47 | 155.71 | 158.47 | 145.85 | 707 |
| 2024-03-26 | 156.48 | 157.47 | 156.18 | 156.83 | 144.34 | 1,120 |
| 2024-03-25 | 159.74 | 161.51 | 157.12 | 157.25 | 144.73 | 1,264 |
| 2024-03-22 | 159.50 | 159.79 | 158.06 | 159.46 | 146.76 | 1,291 |
| 2024-03-21 | 158.31 | 158.88 | 157.09 | 157.74 | 145.18 | 1,959 |
| 2024-03-20 | 155.89 | 158.89 | 155.48 | 158.89 | 146.24 | 680 |
| 2024-03-19 | 156.90 | 157.75 | 156.40 | 156.74 | 144.26 | 947,912 |
| 2024-03-18 | 158.75 | 159.41 | 156.45 | 156.54 | 144.08 | 1,429 |
| 2024-03-15 | 157.17 | 159.39 | 154.94 | 159.14 | 146.47 | 2,148 |
| 2024-03-14 | 155.58 | 156.59 | 153.72 | 155.00 | 142.66 | 3,164 |
| 2024-03-13 | 149.31 | 155.32 | 149.31 | 154.90 | 142.57 | 979 |
| 2024-03-12 | 149.11 | 150.81 | 148.57 | 150.60 | 138.61 | 1,144 |
| 2024-03-11 | 147.86 | 148.90 | 146.26 | 148.90 | 137.05 | 689 |
| 2024-03-08 | 149.10 | 150.15 | 148.40 | 148.40 | 136.58 | 431 |
| 2024-03-07 | 147.24 | 150.30 | 146.89 | 149.55 | 137.64 | 1,016 |
| 2024-03-06 | 147.50 | 148.05 | 145.74 | 146.85 | 135.16 | 826 |
| 2024-03-05 | 144.26 | 147.04 | 143.88 | 146.55 | 134.88 | 177 |
| 2024-03-04 | 144.43 | 145.32 | 143.00 | 144.96 | 133.42 | 2,845 |
| 2024-03-01 | 143.33 | 144.79 | 143.23 | 143.77 | 132.32 | 424 |
| 2024-02-29 | 141.72 | 143.21 | 140.80 | 141.98 | 130.68 | 345 |
| 2024-02-28 | 143.51 | 144.74 | 141.33 | 141.93 | 130.63 | 1,382 |
| 2024-02-27 | 148.31 | 149.49 | 146.07 | 146.07 | 134.44 | 633,177 |
| 2024-02-26 | 147.01 | 150.05 | 146.72 | 148.78 | 136.93 | 616 |
| 2024-02-23 | 145.50 | 146.88 | 145.35 | 146.61 | 134.93 | 529 |
| 2024-02-22 | 143.55 | 145.71 | 143.00 | 145.71 | 134.10 | 488,186 |
| 2024-02-21 | 141.86 | 143.91 | 141.36 | 143.90 | 132.44 | 1,008 |
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.