Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	143.11	143.34	140.73	140.99	129.77	1,267
2024-02-16	146.37	146.37	143.23	144.33	132.84	541
2024-02-15	145.24	147.29	144.81	145.82	133.24	247
2024-02-14	146.06	146.23	143.11	143.53	131.15	732
2024-02-13	145.15	146.12	143.56	144.77	132.28	2,058
2024-02-12	144.90	146.17	144.54	145.48	132.93	593
2024-02-09	147.53	147.74	145.56	146.09	133.49	1,089
2024-02-08	146.64	147.46	145.93	146.65	134.00	508
2024-02-07	146.33	147.09	145.94	146.84	134.18	273
2024-02-06	147.87	149.47	147.26	147.83	135.08	908
2024-02-05	144.36	147.00	143.83	146.92	134.25	1,628
2024-02-02	146.34	147.69	144.23	145.82	133.24	3,120
2024-02-01	145.59	148.66	143.69	145.55	133.00	745
2024-01-31	146.47	147.71	143.45	144.30	131.86	1,464
2024-01-30	139.09	141.60	137.50	141.20	129.02	1,974,329
2024-01-29	139.39	139.71	137.76	138.12	126.21	258
2024-01-26	137.65	139.63	137.20	138.92	126.94	598
2024-01-25	135.54	136.65	134.83	136.28	124.52	475
2024-01-24	131.70	133.64	131.65	133.26	121.77	156
2024-01-23	129.45	131.14	129.45	130.44	119.19	1,108
2024-01-22	128.13	129.79	128.13	129.34	118.19	583
2024-01-19	127.45	128.47	127.16	128.41	117.34	1,167
2024-01-18	128.22	128.22	126.73	127.37	116.39	510
2024-01-17	128.04	129.98	127.92	128.10	117.05	97
2024-01-16	132.92	133.27	130.37	130.37	119.13	800,172
2024-01-12	131.13	132.78	131.13	132.21	120.81	274
2024-01-11	130.29	130.89	129.40	129.80	118.60	257
2024-01-10	133.21	133.21	129.17	129.17	118.03	8,899
2024-01-09	132.07	133.42	132.03	133.19	121.70	356
2024-01-08	133.11	133.71	132.05	132.77	121.31	721
2024-01-05	136.56	137.02	135.85	135.85	124.13	220
2024-01-04	136.44	137.84	135.24	135.24	123.58	548
2024-01-03	134.45	136.09	134.33	135.85	124.14	1,339
2024-01-02	133.75	134.86	133.28	134.86	123.22	1,073
2023-12-29	133.43	133.65	132.93	133.30	121.80	91
2023-12-28	134.57	134.57	133.43	133.49	121.98	1,122
2023-12-27	135.21	135.21	134.37	134.37	122.78	652
2023-12-22	135.15	135.75	134.85	135.04	123.39	73
2023-12-21	134.87	135.06	133.66	133.84	122.30	490
2023-12-20	134.29	136.47	134.20	136.14	124.40	726
2023-12-19	131.52	132.64	131.52	132.33	120.92	1,266
2023-12-18	131.85	132.85	131.18	131.18	119.86	2,324
2023-12-15	128.73	128.98	127.86	128.24	117.18	685
2023-12-14	128.33	130.27	127.54	129.85	118.65	403,162
2023-12-13	125.12	125.29	123.51	124.41	113.68	330
2023-12-12	124.60	125.22	124.12	125.15	114.36	409
2023-12-11	124.95	127.30	124.92	126.59	115.67	700
2023-12-08	125.63	126.21	124.65	125.12	114.33	684
2023-12-07	126.05	126.34	124.14	124.76	114.00	517
2023-12-06	126.52	127.79	125.45	126.27	115.38	1,188
2023-12-05	128.57	130.55	128.57	129.58	118.40	1,336
2023-12-04	128.91	131.00	128.08	128.27	117.21	1,634
2023-12-01	128.89	131.22	127.96	130.15	118.93	1,240,698
2023-11-30	122.43	128.92	122.43	128.92	117.80	5,499
2023-11-29	122.99	123.42	121.12	123.21	112.58	3,355
2023-11-28	118.76	119.00	117.85	118.09	107.91	601
2023-11-27	118.31	118.68	117.44	117.79	107.63	463
2023-11-24	119.40	119.86	118.59	118.75	108.51	311
2023-11-22	115.42	118.13	114.59	117.68	107.53	737,767
2023-11-21	117.70	117.97	116.58	117.47	107.34	1,126

← NewerPage 12 of 21 · 1,230 trading daysOlder →

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.