Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	116.65	118.31	116.65	118.15	107.96	779
2023-11-17	113.53	117.35	113.53	116.80	106.73	178,727
2023-11-16	113.62	114.51	111.98	112.17	102.50	362
2023-11-15	115.02	116.88	114.56	115.74	104.80	7,103
2023-11-14	114.71	115.29	114.28	114.82	103.97	74
2023-11-13	113.50	114.45	113.29	114.21	103.41	646
2023-11-10	112.55	113.44	112.15	113.44	102.71	114
2023-11-09	112.23	112.65	110.97	110.97	100.48	888,738
2023-11-08	113.10	113.30	112.58	112.58	101.94	350
2023-11-07	115.27	115.55	113.22	113.87	103.11	2,230
2023-11-06	116.79	117.97	116.65	116.65	105.62	59,892
2023-11-03	118.06	118.06	115.43	116.92	105.87	683
2023-11-02	116.53	118.40	115.90	117.88	106.74	1,861
2023-11-01	114.87	117.04	114.33	115.99	105.03	85
2023-10-31	114.85	114.85	113.24	113.77	103.02	391
2023-10-30	112.50	112.99	110.04	112.34	101.72	1,565
2023-10-27	111.64	112.02	107.82	111.96	101.38	1,303
2023-10-26	109.75	110.23	108.05	109.30	98.968	431
2023-10-25	112.67	112.74	111.03	111.29	100.77	624
2023-10-24	113.62	113.62	112.46	112.63	101.98	594
2023-10-23	112.80	113.31	111.97	112.85	102.18	277
2023-10-20	115.35	115.95	113.29	114.01	103.23	855
2023-10-19	116.20	116.48	114.85	115.71	104.77	3,645
2023-10-18	114.22	116.72	114.19	116.57	105.55	2,709
2023-10-17	111.78	113.38	111.78	112.77	102.11	727
2023-10-16	111.50	112.61	111.07	112.13	101.53	189
2023-10-13	113.24	113.24	110.67	111.34	100.81	858
2023-10-12	113.00	113.08	109.99	109.99	99.592	739
2023-10-11	111.24	111.84	110.23	111.67	101.11	1,129
2023-10-10	111.00	112.77	110.50	112.73	102.07	817
2023-10-09	111.09	111.57	109.45	111.23	100.72	554
2023-10-06	110.75	110.75	108.20	110.62	100.16	1,724
2023-10-05	109.41	109.55	108.74	108.74	98.461	189
2023-10-04	113.05	113.05	108.80	110.87	100.39	2,353
2023-10-03	117.95	118.04	114.80	114.82	103.97	587
2023-10-02	120.12	120.53	118.21	118.79	107.56	1,845
2023-09-29	122.09	122.41	119.78	119.78	108.46	2,928
2023-09-28	121.06	123.25	121.00	122.94	111.31	741
2023-09-27	119.20	121.36	119.20	119.97	108.63	76,838
2023-09-26	119.13	119.83	119.13	119.80	108.47	298
2023-09-25	118.60	119.22	118.50	119.22	107.95	473
2023-09-22	121.00	121.00	118.65	119.05	107.79	437
2023-09-21	122.54	123.77	120.67	120.76	109.34	740
2023-09-20	121.14	121.20	121.02	121.02	109.58	325
2023-09-19	123.40	123.40	119.25	119.25	107.98	1,953,827
2023-09-18	123.20	123.74	121.76	121.80	110.29	909
2023-09-15	121.84	122.36	121.02	121.32	109.85	528
2023-09-14	123.18	123.79	123.10	123.68	111.98	59
2023-09-13	125.16	125.16	122.66	122.82	111.20	1,039
2023-09-12	123.25	124.63	123.02	124.63	112.85	3,322
2023-09-11	122.90	124.00	121.48	122.10	110.56	568
2023-09-08	119.83	123.39	119.83	122.39	110.82	2,768
2023-09-07	117.25	118.04	117.25	117.88	106.74	425
2023-09-06	117.00	117.94	115.75	115.75	104.80	558
2023-09-05	117.74	118.55	117.07	117.51	106.40	1,127
2023-09-01	116.13	116.92	116.13	116.71	105.68	983
2023-08-31	113.29	114.51	112.37	114.51	103.68	1,085
2023-08-30	113.79	113.79	113.76	113.76	103.01	105
2023-08-29	112.72	112.72	112.43	112.43	101.80	7
2023-08-25	112.79	113.46	112.36	113.45	102.72	142

← NewerPage 13 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.