Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	105.53	109.09	105.53	108.59	93.531	1,508
2022-06-06	105.00	106.89	104.84	106.89	92.066	405
2022-06-01	101.84	103.63	101.84	103.63	89.258	60
2022-05-31	102.50	103.42	102.05	102.05	87.898	3,097
2022-05-27	101.18	102.14	100.84	101.78	87.661	1,410
2022-05-26	99.890	100.07	99.160	99.910	86.054	188
2022-05-25	96.990	98.930	96.990	98.030	84.435	1,341
2022-05-24	94.235	94.910	94.235	94.350	81.265	169
2022-05-23	95.230	95.230	95.160	95.168	81.970	529
2022-05-20	94.875	94.980	91.760	92.150	79.371	527
2022-05-19	93.205	95.095	92.980	94.918	80.919	1,725
2022-05-18	97.230	98.200	95.390	95.390	81.322	102
2022-05-17	98.440	98.440	96.765	97.566	83.177	566
2022-05-16	95.236	97.870	94.720	97.580	83.189	320
2022-05-13	92.800	94.450	92.800	94.450	80.520	454
2022-05-12	91.750	91.750	89.450	89.450	76.258	15
2022-05-11	91.460	92.240	91.390	91.390	77.912	149
2022-05-10	90.000	91.780	88.320	89.260	76.096	6
2022-05-09	94.780	94.780	90.980	90.980	77.562	496
2022-05-06	94.760	95.410	93.630	95.410	81.339	223
2022-05-05	96.610	96.610	92.955	94.440	80.512	861
2022-05-04	91.800	93.640	91.460	93.640	79.830	1,115
2022-05-03	88.490	90.875	88.490	90.820	77.426	2,360
2022-04-29	87.950	87.950	87.950	87.950	74.979	1,507
2022-04-28	83.583	86.763	83.583	86.763	73.967	735
2022-04-27	81.780	83.990	81.780	83.980	71.594	22,923
2022-04-26	81.680	83.000	81.535	82.940	70.708	285
2022-04-25	81.020	81.020	78.112	78.112	66.592	1,419
2022-04-22	85.760	85.760	83.902	83.906	71.531	887
2022-04-21	90.120	90.120	87.011	87.011	74.178	1,011
2022-04-20	90.050	90.050	89.116	89.116	75.973	397
2022-04-19	86.934	90.185	86.934	90.185	76.884	1,155
2022-04-14	83.500	83.600	83.235	83.235	70.959	165
2022-04-12	83.500	83.610	82.270	82.270	70.137	532
2022-04-11	83.474	84.090	82.450	83.075	70.823	1,770
2022-04-08	83.650	84.710	83.650	84.120	71.714	139
2022-04-07	86.440	86.440	80.592	82.040	69.940	680
2022-04-06	87.250	87.250	85.328	86.200	73.487	2,371
2022-04-05	86.980	88.110	86.500	86.960	74.135	574
2022-04-04	86.950	86.950	85.720	86.260	73.538	9
2022-04-01	86.430	86.430	84.900	84.900	72.379	76
2022-03-31	87.380	88.631	87.000	88.540	75.482	423
2022-03-30	84.990	86.410	84.914	86.190	73.478	149
2022-03-29	81.000	82.790	80.850	82.710	70.512	242
2022-03-28	82.302	82.930	82.020	82.200	70.077	355
2022-03-25	80.920	83.540	80.920	83.530	71.211	566
2022-03-24	80.080	80.770	80.080	80.770	68.858	310
2022-03-23	80.500	80.946	80.415	80.946	69.008	238
2022-03-22	79.175	79.180	79.175	79.180	67.502	50
2022-03-21	79.900	80.852	79.900	80.845	68.922	1,316
2022-03-18	77.790	77.800	76.850	77.730	66.266	255
2022-03-17	77.780	77.790	76.530	77.500	66.070	249
2022-03-16	75.750	76.620	75.750	76.500	65.218	1,723
2022-03-15	76.264	76.328	74.300	75.180	64.092	1,006
2022-03-14	79.600	79.800	77.550	77.550	66.113	545
2022-03-11	80.960	81.670	80.370	81.590	69.557	320
2022-03-10	80.450	80.620	79.060	80.160	68.338	724
2022-03-09	79.465	79.958	78.340	78.420	66.854	2,607
2022-03-08	84.682	87.830	84.682	85.580	72.958	2,260
2022-03-07	85.770	85.800	82.770	83.020	70.776	711

← NewerPage 19 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.