Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	110.16	110.16	107.37	108.07	94.930	59
2022-11-29	109.11	109.11	109.08	109.08	95.819	1,021
2022-11-28	108.25	109.50	108.25	108.99	95.740	136
2022-11-25	111.04	111.37	111.04	111.37	97.830	14
2022-11-23	110.37	111.37	109.87	109.87	96.508	498
2022-11-22	110.78	112.47	109.03	109.03	95.775	10,808
2022-11-21	107.49	108.15	106.59	108.15	95.002	2,117
2022-11-18	107.97	108.78	107.97	108.17	95.019	268
2022-11-17	106.08	107.59	106.08	107.30	94.255	193
2022-11-16	108.84	109.71	107.91	107.91	94.791	384
2022-11-15	110.83	111.67	109.82	111.53	97.119	1,024
2022-11-14	111.00	113.19	111.00	111.55	97.136	775
2022-11-11	107.90	112.06	107.90	112.06	97.579	678
2022-11-10	104.09	106.17	104.09	105.23	91.633	109,040
2022-11-09	107.00	107.46	104.72	105.20	91.607	464
2022-11-08	104.56	105.27	103.79	103.79	90.380	568
2022-11-07	103.82	105.86	103.82	105.27	91.665	1,002
2022-11-04	105.14	105.14	102.97	102.97	89.665	3,047
2022-11-03	103.24	103.40	101.96	103.40	90.039	8,607
2022-11-02	106.47	106.47	105.04	105.04	91.467	1,507
2022-11-01	107.00	109.88	106.95	106.95	93.131	1,380
2022-10-31	102.67	105.00	102.67	102.96	89.660	709
2022-10-28	104.52	106.00	103.35	104.25	90.780	1,831
2022-10-27	103.97	105.61	103.97	105.18	91.591	2,098
2022-10-26	101.34	102.95	100.44	102.77	89.491	1,407
2022-10-25	99.655	100.47	98.800	99.800	86.905	2,013
2022-10-24	100.30	101.25	99.950	100.85	87.819	1,045
2022-10-21	98.260	99.920	98.260	99.920	87.009	133
2022-10-20	99.030	99.780	98.365	98.365	85.655	731
2022-10-19	96.960	97.890	96.960	97.890	85.241	2,135
2022-10-18	95.960	96.220	94.670	95.860	83.474	265
2022-10-17	95.770	97.490	95.104	95.590	83.239	1,064
2022-10-14	96.500	97.446	94.960	94.960	82.690	1,757
2022-10-13	91.960	97.700	91.960	97.580	84.971	1,305
2022-10-12	89.890	92.930	89.890	92.930	80.922	12,289
2022-10-11	90.120	91.824	88.869	91.824	79.959	1,464
2022-10-10	92.885	93.765	91.085	92.352	80.419	1,631
2022-10-07	93.820	94.061	92.130	93.240	81.192	13,127
2022-10-06	91.910	93.138	91.910	92.810	80.818	360
2022-10-05	89.800	93.460	89.800	93.460	81.384	1,956
2022-10-04	86.080	88.930	85.985	88.930	77.439	928
2022-10-03	83.710	84.049	83.015	83.555	72.759	910
2022-09-30	79.505	81.015	79.505	81.015	70.547	986
2022-09-29	80.730	80.730	79.535	80.719	70.289	1,108
2022-09-28	76.952	79.895	76.952	79.895	69.572	937
2022-09-27	75.700	77.115	74.160	75.866	66.063	15,300
2022-09-26	75.000	76.520	75.000	75.120	65.414	888
2022-09-23	76.430	77.441	75.640	75.640	65.866	2,130
2022-09-22	81.270	82.643	81.257	81.257	70.758	17,514
2022-09-21	83.220	84.850	82.046	82.358	71.716	10,996
2022-09-20	81.951	82.669	81.951	82.669	71.987	50
2022-09-16	81.580	81.580	79.430	79.719	69.418	644
2022-09-15	84.160	84.190	81.245	82.400	71.753	1,401
2022-09-14	86.830	87.340	86.090	86.139	75.009	465
2022-09-13	87.940	89.265	87.720	87.720	76.385	420
2022-09-12	89.430	90.800	88.960	89.105	77.592	257
2022-09-09	87.440	87.458	87.440	87.458	76.157	422
2022-09-08	86.680	86.680	85.250	85.250	74.235	109,007
2022-09-07	85.011	85.740	84.370	85.734	74.656	307
2022-09-06	87.520	89.190	86.570	87.269	75.992	2,388

← NewerPage 17 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.