Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	111.81	112.82	111.65	112.64	101.99	323
2023-08-23	111.89	111.95	110.41	111.95	101.36	375
2023-08-22	113.33	113.56	113.33	113.36	102.64	2,840,692
2023-08-21	114.90	115.29	112.43	112.77	102.11	331
2023-08-18	112.61	114.48	112.61	114.05	103.27	301
2023-08-17	115.48	115.48	115.15	115.15	104.27	1,006
2023-08-16	114.11	115.21	113.64	113.64	101.95	235
2023-08-15	112.74	113.34	112.70	113.34	101.68	186
2023-08-14	116.20	116.55	114.63	115.68	103.77	1,672
2023-08-11	115.28	116.93	115.25	116.52	104.53	565
2023-08-10	115.63	116.17	114.46	114.46	102.68	944
2023-08-09	113.47	115.46	113.47	115.06	103.22	908
2023-08-08	109.92	112.88	109.46	112.88	101.27	896
2023-08-07	110.91	112.66	110.91	112.47	100.90	636
2023-08-04	111.90	113.11	111.90	112.73	101.13	1,119
2023-08-03	108.37	109.45	107.60	109.45	98.185	89
2023-08-02	110.30	112.41	108.65	108.82	97.626	1,120
2023-08-01	111.24	111.93	110.89	111.93	100.41	2,274,316
2023-07-31	111.51	111.51	110.95	111.35	99.888	221
2023-07-28	109.46	110.56	109.41	110.28	98.932	1,122
2023-07-27	109.80	110.75	109.40	110.75	99.352	1,924
2023-07-26	108.00	109.45	107.84	109.45	98.188	1,188
2023-07-25	106.79	108.09	106.79	108.09	96.966	476
2023-07-24	106.39	107.93	106.39	107.93	96.822	1,319
2023-07-21	104.88	105.54	104.11	105.44	94.590	4,897
2023-07-20	103.50	104.45	103.21	104.08	93.371	2,546
2023-07-19	102.42	103.19	102.23	103.19	92.571	1,390
2023-07-18	100.41	101.94	100.41	101.20	90.785	694
2023-07-17	100.31	100.31	99.340	99.340	89.118	5,121
2023-07-14	102.06	102.16	100.36	100.36	90.030	234
2023-07-13	102.42	103.88	101.63	101.68	91.219	20,847
2023-07-12	102.32	102.94	101.62	101.81	91.334	1,219
2023-07-11	99.913	101.07	99.913	101.02	90.625	7,289
2023-07-10	99.520	101.18	99.520	100.06	89.766	715
2023-07-07	95.760	100.02	95.400	100.02	89.730	123,355
2023-07-06	95.400	95.970	94.621	95.770	85.915	1,815
2023-07-05	95.399	95.848	94.886	95.848	85.985	943
2023-07-03	96.293	96.565	96.129	96.430	86.507	2,027
2023-06-30	94.647	95.620	94.319	95.620	85.781	1,697
2023-06-29	93.599	94.545	93.599	94.470	84.749	751
2023-06-28	92.138	94.010	92.069	94.010	84.337	708
2023-06-27	91.605	92.355	91.374	92.268	82.774	1,385
2023-06-26	91.774	92.040	91.056	92.040	82.569	708
2023-06-23	89.906	91.238	89.875	91.150	81.771	578
2023-06-22	93.000	93.280	90.780	90.810	81.466	946,882
2023-06-21	93.285	94.825	93.045	93.772	84.123	1,469
2023-06-20	96.680	96.680	93.970	94.029	84.354	2,450
2023-06-19	97.530	97.530	97.530	97.530	87.494	225
2023-06-16	97.020	97.621	96.751	97.310	87.297	46,755
2023-06-15	95.550	97.070	95.550	96.900	86.929	1,846
2023-06-14	97.840	98.020	95.718	95.718	85.868	606
2023-06-13	98.130	99.040	97.651	97.651	87.603	6,031
2023-06-12	97.120	98.555	96.817	97.550	87.512	2,251
2023-06-09	99.420	99.420	97.614	98.770	88.607	837
2023-06-08	101.00	101.24	98.750	99.795	89.526	1,611
2023-06-07	97.300	99.664	97.300	99.558	89.314	902
2023-06-06	96.020	96.966	94.660	96.271	86.365	167,899
2023-06-05	98.100	98.100	95.455	96.160	86.265	324
2023-06-02	92.880	96.941	92.880	96.941	86.966	195,020
2023-06-01	92.870	94.240	92.870	94.220	84.525	1,796

← NewerPage 14 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.