Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	88.435	89.340	87.910	88.880	77.396	4,249
2022-09-01	88.050	88.050	84.580	86.730	75.523	1,944
2022-08-31	87.905	90.610	87.820	90.610	78.902	534
2022-08-30	91.460	91.460	90.020	90.020	78.388	200
2022-08-26	94.110	94.370	92.310	93.023	81.003	800
2022-08-25	93.825	93.900	93.640	93.640	81.541	235
2022-08-24	91.990	92.030	90.975	90.975	79.220	559
2022-08-23	90.009	91.240	90.009	91.160	79.381	991
2022-08-22	87.760	87.760	86.800	87.550	76.237	20
2022-08-19	88.540	88.983	88.130	88.983	77.485	475
2022-08-18	90.290	90.290	86.980	88.570	77.126	138
2022-08-17	87.460	90.372	87.460	90.205	78.549	103
2022-08-16	89.580	90.190	89.190	89.210	76.838	388
2022-08-15	87.280	89.264	87.040	88.880	76.554	406
2022-08-12	87.890	88.625	87.890	88.515	76.240	205
2022-08-11	87.030	88.077	87.030	88.060	75.848	155
2022-08-10	85.410	86.220	84.840	86.008	74.080	373
2022-08-09	84.910	85.350	84.910	85.280	73.453	60
2022-08-08	84.000	84.270	84.000	84.140	72.471	76
2022-08-05	81.710	83.910	81.710	83.910	72.273	12
2022-08-04	84.900	84.900	83.370	84.070	72.411	229
2022-08-03	88.980	89.050	85.240	85.520	73.660	201
2022-08-02	87.620	88.606	87.450	88.185	75.955	266
2022-08-01	87.640	87.640	86.079	86.079	74.141	211
2022-07-29	88.320	88.495	86.955	87.840	75.658	284
2022-07-28	89.240	89.240	87.750	87.880	75.693	524
2022-07-27	86.500	87.595	86.070	87.380	75.262	138
2022-07-26	88.260	88.260	85.742	85.742	73.851	17
2022-07-25	85.740	87.167	85.740	86.940	74.883	185
2022-07-22	85.060	85.925	84.710	85.430	73.582	29
2022-07-21	84.190	84.190	81.717	83.320	71.765	189
2022-07-20	84.815	87.000	84.815	86.610	74.599	116
2022-07-19	84.060	85.040	84.060	85.040	73.247	129
2022-07-18	83.540	84.150	82.760	83.350	71.791	300
2022-07-15	80.222	81.032	80.050	80.810	69.603	176
2022-07-14	77.050	77.560	75.845	77.478	66.733	75
2022-07-13	79.300	80.500	79.280	80.030	68.931	8
2022-07-12	80.690	81.090	79.640	81.012	69.777	180
2022-07-11	80.670	81.830	80.120	80.970	69.741	26
2022-07-08	83.570	83.570	81.600	81.600	70.284	102
2022-07-07	81.910	82.770	81.910	82.530	71.085	163
2022-07-06	79.980	80.480	77.160	78.550	67.657	648
2022-07-05	83.060	83.540	78.130	78.710	67.794	1,272
2022-07-01	82.380	83.310	82.380	83.310	71.756	1,066
2022-06-30	82.780	83.760	82.060	82.530	71.085	911
2022-06-29	90.280	90.280	84.400	85.070	73.272	249
2022-06-28	89.070	89.810	87.810	87.950	75.753	580
2022-06-27	85.700	87.578	85.700	87.578	75.433	233
2022-06-24	86.230	86.380	84.850	85.295	73.466	332
2022-06-23	90.215	90.215	83.320	84.090	72.428	2,056
2022-06-22	92.000	93.660	91.130	92.440	79.620	6,108
2022-06-21	93.710	96.150	93.710	96.150	82.816	909
2022-06-17	96.940	96.940	90.920	91.270	78.613	2,007
2022-06-16	99.202	100.01	98.200	98.967	85.242	995
2022-06-15	104.20	104.73	102.23	102.61	88.376	226
2022-06-14	104.93	107.28	103.69	103.94	89.521	606
2022-06-13	103.55	103.63	100.11	103.63	89.258	3,572
2022-06-10	106.75	106.78	104.97	105.68	91.024	1,040
2022-06-09	109.33	110.10	108.72	110.10	94.827	1,144
2022-06-08	109.75	111.08	109.02	110.12	94.848	404

← NewerPage 18 of 21 · 1,235 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.