Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	104.13	106.50	104.08	105.65	93.734	1,343
2023-02-28	104.45	104.81	103.41	103.41	91.747	1,138
2023-02-27	102.75	104.23	102.75	103.85	92.138	724
2023-02-24	99.100	100.47	98.126	100.47	89.137	1,392
2023-02-23	100.58	100.66	100.10	100.10	88.810	943
2023-02-22	99.320	100.41	98.798	99.444	88.228	1,566
2023-02-21	98.910	100.40	98.910	99.980	88.703	535
2023-02-17	102.10	102.10	99.551	99.551	88.323	2,834
2023-02-16	106.62	106.97	106.04	106.06	93.166	405
2023-02-15	106.28	107.14	106.28	106.38	93.448	278
2023-02-14	107.43	108.79	107.30	108.79	95.560	839
2023-02-13	107.00	108.09	106.17	108.09	94.945	763
2023-02-10	103.63	106.36	103.63	106.36	93.430	1,350
2023-02-09	103.16	103.91	102.22	102.97	90.451	938
2023-02-08	101.76	102.88	101.69	102.84	90.337	1,449
2023-02-07	98.830	101.35	98.830	101.35	89.028	1,233
2023-02-06	98.760	99.115	96.278	97.390	85.550	1,074
2023-02-03	100.13	100.39	98.770	98.970	86.938	1,460
2023-02-02	98.000	98.730	96.963	97.789	85.901	7,643
2023-02-01	99.800	100.70	97.300	97.300	85.471	2,175
2023-01-31	101.95	101.95	99.450	99.450	87.360	12,490
2023-01-30	108.30	108.31	106.31	106.31	93.386	469
2023-01-27	109.47	109.47	109.47	109.47	96.161	119
2023-01-26	110.23	110.78	110.02	110.78	97.313	156
2023-01-25	106.36	107.30	106.36	107.04	94.027	135
2023-01-24	104.37	106.94	104.36	106.94	93.939	23,456
2023-01-23	107.34	108.49	107.34	108.37	95.191	218
2023-01-20	104.80	106.68	104.80	106.68	93.711	520
2023-01-19	102.68	102.94	101.88	102.94	90.422	474
2023-01-18	103.22	103.93	103.22	103.93	91.295	94
2023-01-17	103.40	104.97	102.99	103.39	90.821	8,606
2023-01-13	102.86	102.86	101.85	102.13	89.714	400
2023-01-12	101.94	103.66	101.94	103.66	91.058	403
2023-01-11	101.77	101.77	101.25	101.25	88.940	467
2023-01-10	101.87	101.87	100.75	100.93	88.655	37
2023-01-09	106.84	106.84	102.45	102.56	90.091	140
2023-01-06	105.12	106.19	105.00	105.66	92.818	1,158
2023-01-05	100.83	102.65	100.83	101.69	89.325	1,005
2023-01-04	99.385	101.14	99.385	101.09	88.798	206
2023-01-03	103.17	104.45	103.17	104.45	91.751	591
2022-12-30	104.18	104.18	104.18	104.18	91.515	7
2022-12-29	103.55	103.55	103.55	103.55	90.961	347
2022-12-28	102.38	103.04	102.38	103.04	90.513	149
2022-12-23	102.12	103.62	101.48	103.62	91.023	668
2022-12-22	103.32	103.32	100.67	100.67	88.431	642
2022-12-21	103.52	103.52	103.52	103.52	90.932	104
2022-12-20	101.00	103.30	101.00	103.30	90.742	607
2022-12-19	100.64	101.55	100.47	100.47	88.251	1,366
2022-12-16	100.71	100.71	99.720	99.720	87.597	52
2022-12-15	100.86	100.86	100.86	100.86	88.598	28
2022-12-14	102.48	102.97	102.20	102.97	90.452	245
2022-12-13	103.02	103.03	103.02	103.03	90.504	1,651
2022-12-12	99.490	100.30	99.490	100.00	87.843	2,075
2022-12-09	100.46	100.90	98.830	98.830	86.815	624
2022-12-08	103.01	103.28	101.73	102.01	89.604	24,286
2022-12-07	102.75	103.56	102.75	103.56	90.970	1,071
2022-12-06	103.14	104.89	102.14	102.14	89.723	704
2022-12-05	107.98	107.98	103.95	103.95	91.312	752
2022-12-02	107.98	108.05	106.46	106.46	93.513	318
2022-12-01	109.15	109.15	107.43	107.49	94.422	408

← NewerPage 16 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.