Phillips 66 historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	72.491	72.491	70.690	70.690	59.626	290
2021-12-02	68.290	71.300	68.290	70.980	59.871	679
2021-12-01	71.230	71.230	69.220	69.220	58.386	398
2021-11-30	68.360	68.930	68.260	68.560	57.829	405
2021-11-29	71.000	71.360	69.410	70.088	59.118	63
2021-11-26	69.320	69.880	67.320	69.290	58.445	434
2021-11-24	73.450	74.620	73.450	73.818	62.265	75
2021-11-23	73.730	73.730	72.910	73.600	62.081	1,582
2021-11-22	69.750	73.090	69.540	73.090	61.650	795
2021-11-19	72.290	72.290	69.910	70.260	59.263	576
2021-11-18	74.980	74.980	73.740	74.290	62.663	226
2021-11-17	76.990	76.990	74.778	74.778	63.074	46,909
2021-11-16	78.230	78.410	76.690	77.830	65.649	370
2021-11-15	78.100	79.330	77.750	79.330	66.138	367
2021-11-12	77.380	77.860	76.710	76.710	63.954	41
2021-11-11	77.850	78.450	77.850	78.450	65.404	16
2021-11-10	79.110	79.330	77.870	78.080	65.096	105
2021-11-09	77.710	78.050	77.570	78.050	65.071	617
2021-11-08	78.600	78.880	77.770	77.875	64.925	49,378
2021-11-05	78.000	78.010	77.240	78.010	65.037	36
2021-11-04	79.840	79.840	76.480	76.500	63.778	246
2021-11-03	77.232	79.080	77.090	78.980	65.846	58
2021-11-02	78.909	79.230	77.620	77.790	64.854	47,561
2021-11-01	75.500	77.400	75.500	77.000	64.195	5,797
2021-10-29	77.425	77.462	74.750	74.750	62.319	457
2021-10-28	76.533	77.830	76.260	76.700	63.945	140
2021-10-27	80.500	80.900	77.890	77.970	65.004	6,845
2021-10-26	83.530	83.530	82.080	82.120	68.464	343
2021-10-25	83.530	84.015	82.910	83.890	69.940	72,109
2021-10-22	81.660	83.130	81.660	81.890	68.272	35

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.