Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-21 | 82.980 | 83.990 | 82.226 | 82.226 | 68.552 | 118 |
| 2021-10-20 | 82.340 | 83.100 | 82.170 | 82.820 | 69.047 | 73 |
| 2021-10-19 | 81.350 | 82.440 | 81.350 | 82.282 | 68.599 | 192 |
| 2021-10-18 | 82.035 | 82.420 | 81.310 | 81.310 | 67.789 | 85 |
| 2021-10-15 | 83.150 | 83.150 | 81.550 | 81.670 | 68.089 | 65 |
| 2021-10-14 | 83.300 | 83.510 | 82.020 | 82.220 | 68.547 | 280 |
← NewerPage 21 of 21 · 1,235 trading days
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.