Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	127.28	127.28	125.89	126.08	117.94	2,096
2024-11-06	126.26	128.93	124.98	128.93	120.61	2,160
2024-11-05	121.00	122.28	121.00	121.65	113.80	810
2024-11-04	121.77	122.57	120.08	121.87	114.00	3,969
2024-11-01	122.22	123.05	120.30	120.30	112.53	46,289
2024-10-31	123.20	123.75	121.72	123.11	115.16	732
2024-10-30	122.36	123.53	121.67	122.38	114.48	1,623
2024-10-29	126.88	127.31	123.02	123.02	115.08	913
2024-10-28	125.29	129.06	125.29	128.70	120.39	2,053
2024-10-25	129.62	130.08	128.67	128.80	120.48	428
2024-10-24	128.75	129.45	127.22	127.70	119.45	2,230
2024-10-23	130.74	131.06	128.25	128.25	119.97	1,103
2024-10-22	131.66	132.00	130.51	131.25	122.78	276
2024-10-21	133.38	133.81	131.12	131.26	122.78	667
2024-10-18	133.35	133.72	131.97	132.62	124.06	115,438
2024-10-17	133.34	133.85	132.37	132.99	124.40	27
2024-10-16	132.70	133.17	132.31	132.56	124.00	286
2024-10-15	132.07	133.40	131.82	132.29	123.75	108
2024-10-14	135.25	136.20	134.45	135.89	127.12	417
2024-10-11	136.80	136.91	135.74	136.82	127.99	561
2024-10-10	135.50	137.03	134.36	136.90	128.06	1,291
2024-10-09	131.05	134.93	130.84	134.93	126.22	593
2024-10-08	136.84	137.19	132.38	132.97	124.38	724
2024-10-07	138.53	139.66	137.75	138.85	129.88	1,553
2024-10-04	140.30	140.69	138.39	138.98	130.01	1,859
2024-10-03	134.48	138.51	133.26	138.51	129.56	1,712
2024-10-02	133.60	134.76	132.84	132.89	124.31	3,417
2024-10-01	130.69	133.13	130.21	132.65	124.09	947
2024-09-30	131.11	131.97	129.86	130.96	122.50	110
2024-09-27	131.06	131.64	130.10	130.47	122.05	712
2024-09-26	128.87	132.89	128.53	130.71	122.27	335
2024-09-25	129.72	131.17	128.98	129.72	121.34	1,390
2024-09-24	132.77	132.90	130.27	130.68	122.24	74
2024-09-23	129.71	131.32	129.02	130.61	122.18	146,237
2024-09-20	131.21	131.66	129.24	129.90	121.51	5,853
2024-09-19	131.89	133.45	130.62	133.23	124.63	263
2024-09-18	128.78	131.84	128.76	131.35	122.87	1,942
2024-09-17	127.47	128.58	127.19	127.83	119.58	52
2024-09-16	126.98	128.94	125.92	126.86	118.67	114,545
2024-09-13	126.31	127.87	126.20	127.10	118.89	23,168
2024-09-12	124.95	126.48	124.89	125.56	117.45	781
2024-09-11	126.12	126.71	123.77	125.06	116.99	767
2024-09-10	127.97	127.97	125.24	125.40	117.30	266
2024-09-09	128.33	129.22	128.03	128.76	120.45	861
2024-09-06	128.71	130.00	127.31	128.24	119.96	931
2024-09-05	132.91	133.68	129.35	129.41	121.05	2,587
2024-09-04	135.59	136.24	132.86	133.01	124.42	6,274
2024-09-03	138.70	138.70	133.42	133.83	125.19	1,396
2024-08-30	136.50	140.50	135.28	140.21	131.16	12,679
2024-08-29	135.64	136.35	133.92	136.11	127.32	3,935
2024-08-28	133.83	136.53	133.50	134.70	126.00	1,861
2024-08-27	135.23	135.50	134.37	134.87	126.16	74,486
2024-08-23	134.17	135.06	133.48	134.44	125.76	251
2024-08-22	134.14	134.71	133.37	133.76	125.12	300
2024-08-21	134.24	135.42	133.00	133.63	125.00	10,819
2024-08-20	137.94	138.20	133.43	133.79	125.15	746
2024-08-19	139.33	140.29	138.61	139.49	130.48	3,308
2024-08-16	137.98	139.93	137.69	139.45	129.37	2,971
2024-08-15	138.72	139.98	138.11	138.90	128.86	4,183
2024-08-14	135.16	137.64	134.96	137.15	127.24	455

← NewerPage 9 of 21 · 1,230 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.