Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	82.640	84.230	82.590	84.200	71.782	154
2022-03-03	83.900	85.025	83.167	83.660	71.322	185
2022-03-02	83.890	84.180	82.890	84.180	71.765	4,700
2022-03-01	85.300	85.964	81.376	81.376	69.374	438
2022-02-28	83.050	84.639	83.050	83.420	71.117	97
2022-02-25	83.990	85.401	83.480	84.934	72.408	216,502
2022-02-24	85.830	85.830	82.210	82.210	70.085	2,902
2022-02-23	84.558	84.600	84.555	84.600	72.123	3,620
2022-02-22	87.230	87.250	84.240	84.240	71.816	1,486
2022-02-18	84.985	85.410	84.940	85.060	72.515	61
2022-02-17	88.353	88.380	86.860	86.860	73.265	1,346
2022-02-16	90.190	90.190	88.670	88.670	74.792	69
2022-02-15	88.475	89.290	87.965	88.900	74.986	221
2022-02-14	92.890	92.890	89.450	90.340	76.201	3,132
2022-02-11	90.000	93.031	90.000	92.440	77.972	6,043
2022-02-10	89.400	91.155	89.400	89.555	75.539	12,726
2022-02-09	89.520	89.960	89.030	89.268	75.296	1,251
2022-02-08	87.938	88.872	87.875	88.670	74.792	1,408
2022-02-07	88.940	90.370	88.240	90.370	76.226	7,859
2022-02-04	87.272	89.470	87.272	89.270	75.298	2,827
2022-02-03	87.561	88.290	86.880	87.610	73.898	577
2022-02-02	87.713	87.713	85.180	86.180	72.692	2,075
2022-02-01	84.800	87.630	84.000	86.630	73.071	329
2022-01-31	84.510	85.538	83.320	85.538	72.150	376
2022-01-28	86.870	88.980	83.260	83.430	70.372	867
2022-01-27	87.240	87.800	85.315	85.315	71.962	1,264
2022-01-26	86.710	87.430	86.390	87.020	73.400	180
2022-01-25	82.390	85.070	81.380	85.070	71.755	199
2022-01-24	81.570	81.570	79.845	80.340	67.766	816
2022-01-21	85.400	85.400	83.500	83.890	70.760	291
2022-01-20	86.890	88.080	86.890	88.080	74.294	21
2022-01-19	89.050	89.050	87.130	87.955	74.189	382
2022-01-18	89.850	89.850	87.430	87.826	74.080	1,145
2022-01-14	86.832	88.090	86.500	87.897	74.140	655
2022-01-13	86.410	87.810	86.410	87.810	74.067	1,175
2022-01-12	86.790	86.790	85.902	86.229	72.733	2,270
2022-01-11	84.930	86.550	84.010	86.450	72.919	528
2022-01-10	82.750	84.090	82.290	84.090	70.929	2,303
2022-01-07	80.480	81.460	80.480	81.460	68.710	642
2022-01-06	78.400	80.100	78.400	80.100	67.563	220
2022-01-05	79.250	79.762	79.250	79.690	67.218	110
2022-01-04	78.300	78.480	76.570	77.992	65.785	1,008
2021-12-31	72.390	72.670	72.250	72.430	61.094	67
2021-12-30	73.560	73.560	72.660	72.880	61.473	1
2021-12-29	73.790	73.790	73.368	73.410	61.920	146
2021-12-23	72.380	72.970	72.380	72.460	61.119	167
2021-12-22	72.352	72.352	72.180	72.200	60.900	138
2021-12-21	70.380	72.690	70.380	72.510	61.161	103
2021-12-20	70.300	70.487	69.380	70.390	59.373	90
2021-12-17	69.800	71.520	69.690	71.520	60.326	177
2021-12-16	71.430	72.160	71.430	72.160	60.866	343
2021-12-15	70.240	70.460	69.500	70.460	59.432	517
2021-12-14	70.000	72.378	69.450	71.460	60.276	502
2021-12-13	72.440	72.440	69.570	69.880	58.943	394
2021-12-10	73.020	73.050	71.640	71.800	60.562	231
2021-12-09	72.380	72.380	71.635	71.903	60.649	344
2021-12-08	73.140	73.140	72.060	72.060	60.782	761
2021-12-07	72.610	73.920	72.610	73.050	61.617	26
2021-12-06	71.080	71.800	70.250	71.800	60.562	125
2021-12-03	72.491	72.491	70.690	70.690	59.626	290

← NewerPage 20 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.