Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	93.290	93.290	91.380	91.950	82.488	187,414
2023-05-30	95.870	95.870	92.310	93.095	83.516	187,411
2023-05-26	95.870	95.955	94.959	94.959	85.188	1,917
2023-05-25	94.551	94.780	93.490	94.780	85.027	1,552
2023-05-24	96.130	96.710	95.551	95.551	85.719	444
2023-05-23	96.430	97.515	95.560	97.515	87.481	1,256,947
2023-05-22	94.810	96.005	94.810	96.005	86.126	505
2023-05-19	95.972	95.972	95.010	95.010	85.234	300
2023-05-18	94.390	95.550	94.390	95.235	84.494	391
2023-05-17	93.220	94.595	92.575	94.595	83.926	839
2023-05-16	94.150	94.150	91.945	91.945	81.575	475
2023-05-15	93.220	94.595	92.910	93.828	83.245	316
2023-05-12	94.290	94.290	93.400	93.965	83.367	21,694
2023-05-11	92.780	93.340	92.398	93.152	82.646	385
2023-05-10	94.340	94.512	93.840	94.512	83.852	450
2023-05-09	93.300	93.300	93.300	93.300	82.777	172
2023-05-05	94.210	94.480	93.609	93.898	83.307	675
2023-05-04	95.760	95.760	92.750	93.050	82.555	1,642
2023-05-03	93.570	97.150	93.570	97.020	86.077	235
2023-05-02	97.535	98.400	93.480	93.915	83.322	619,417
2023-04-28	97.020	99.454	97.020	98.940	87.781	184
2023-04-27	99.110	99.110	96.408	97.630	86.618	1,544
2023-04-26	99.530	99.900	98.841	98.841	87.693	1,265
2023-04-25	99.570	99.790	99.562	99.562	88.333	137
2023-04-24	99.570	100.86	99.570	100.86	89.486	601
2023-04-21	101.39	101.39	100.54	100.54	89.196	6,602
2023-04-20	101.71	102.13	101.71	101.85	90.358	4,612
2023-04-19	104.31	104.31	102.03	104.31	92.545	2,274
2023-04-18	103.63	104.84	103.31	104.84	93.015	4,453
2023-04-17	105.83	105.83	105.83	105.83	93.893	1,416
2023-04-14	106.19	106.60	105.49	105.49	93.592	450
2023-04-13	105.56	106.17	104.81	105.93	93.981	2,906
2023-04-12	106.67	107.42	106.06	107.42	95.304	3,185
2023-04-11	105.80	107.16	104.96	106.70	94.665	153,379
2023-04-06	104.81	105.18	103.12	103.43	91.762	1,477
2023-04-05	98.400	100.41	98.400	100.35	89.032	1,358
2023-04-04	102.36	102.36	100.05	101.50	90.052	538
2023-04-03	104.19	104.93	102.33	102.90	91.295	6,368
2023-03-31	99.420	100.31	99.160	100.31	88.995	1,176
2023-03-30	101.23	101.28	100.16	100.16	88.865	1,561
2023-03-29	99.900	100.53	99.830	100.21	88.906	616
2023-03-28	96.715	99.822	96.715	98.655	87.528	2,023
2023-03-27	94.486	95.040	94.353	94.369	83.725	1,226
2023-03-24	91.920	92.794	90.810	92.794	82.327	517
2023-03-23	94.690	96.495	93.025	93.025	82.533	9,748
2023-03-22	95.710	97.300	95.710	97.295	86.321	1,373
2023-03-21	97.970	98.111	95.405	95.405	84.644	2,003
2023-03-20	95.050	96.375	95.050	95.994	85.167	1,456
2023-03-17	95.590	95.900	93.953	94.568	83.902	18,064
2023-03-16	91.455	93.462	91.425	93.462	82.920	1,477
2023-03-15	94.180	94.803	92.896	94.480	83.824	2,358
2023-03-14	97.960	100.08	97.914	99.859	88.596	1,984
2023-03-13	97.790	97.790	95.195	96.799	85.881	2,089
2023-03-10	101.50	103.71	101.02	101.02	89.629	861
2023-03-09	100.24	103.77	100.24	101.60	90.143	4,591
2023-03-08	101.83	102.24	98.612	98.950	87.789	1,939
2023-03-07	103.39	103.63	101.60	101.60	90.136	280
2023-03-06	104.05	104.05	103.15	103.16	91.529	543
2023-03-03	104.96	106.08	104.33	106.08	94.114	32,832
2023-03-02	106.50	106.58	104.52	105.47	93.574	464

← NewerPage 15 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.