Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 133.95 | 134.83 | 132.86 | 133.16 | 124.61 | 1,813,500 |
| 2024-08-21 | 133.41 | 135.40 | 132.95 | 133.88 | 125.28 | 3,332,300 |
| 2024-08-20 | 138.19 | 138.34 | 132.22 | 132.39 | 123.89 | 3,026,500 |
| 2024-08-19 | 139.00 | 140.31 | 138.55 | 139.34 | 129.31 | 1,833,900 |
| 2024-08-16 | 137.98 | 139.96 | 137.63 | 138.92 | 128.92 | 1,644,500 |
| 2024-08-15 | 138.75 | 140.03 | 138.04 | 138.68 | 128.70 | 1,935,000 |
| 2024-08-14 | 135.27 | 138.13 | 134.96 | 137.70 | 127.79 | 2,134,400 |
| 2024-08-13 | 134.72 | 135.41 | 134.00 | 134.66 | 124.97 | 2,463,300 |
| 2024-08-12 | 136.41 | 137.58 | 135.60 | 135.88 | 126.10 | 1,576,600 |
| 2024-08-09 | 135.55 | 136.75 | 134.64 | 135.41 | 125.67 | 2,056,900 |
| 2024-08-08 | 133.05 | 135.85 | 133.05 | 135.42 | 125.68 | 2,546,700 |
| 2024-08-07 | 134.59 | 135.87 | 132.82 | 132.90 | 123.34 | 2,146,800 |
| 2024-08-06 | 132.00 | 135.06 | 131.92 | 133.08 | 123.50 | 2,082,800 |
| 2024-08-05 | 130.95 | 132.95 | 128.36 | 131.64 | 122.17 | 2,323,700 |
| 2024-08-02 | 139.08 | 139.40 | 133.02 | 133.76 | 124.14 | 4,079,000 |
| 2024-08-01 | 145.57 | 147.14 | 140.06 | 140.95 | 130.81 | 3,315,700 |
| 2024-07-31 | 149.03 | 150.12 | 145.43 | 145.48 | 135.01 | 2,273,900 |
| 2024-07-30 | 143.67 | 148.37 | 143.01 | 147.17 | 136.58 | 3,978,300 |
| 2024-07-29 | 141.29 | 142.22 | 139.41 | 140.41 | 130.31 | 2,124,000 |
| 2024-07-26 | 142.63 | 143.08 | 141.09 | 142.21 | 131.98 | 1,813,600 |
| 2024-07-25 | 138.06 | 143.01 | 137.24 | 142.51 | 132.26 | 2,014,800 |
| 2024-07-24 | 137.50 | 138.72 | 136.05 | 138.17 | 128.23 | 1,857,600 |
| 2024-07-23 | 139.51 | 139.90 | 136.53 | 137.07 | 127.21 | 1,745,900 |
| 2024-07-22 | 138.02 | 140.37 | 137.33 | 140.11 | 130.03 | 1,688,600 |
| 2024-07-19 | 138.61 | 139.27 | 136.46 | 138.47 | 128.51 | 1,787,000 |
| 2024-07-18 | 139.87 | 140.09 | 136.95 | 137.70 | 127.79 | 2,405,600 |
| 2024-07-17 | 140.32 | 143.05 | 139.88 | 140.74 | 130.61 | 2,074,700 |
| 2024-07-16 | 139.37 | 140.74 | 138.04 | 139.78 | 129.72 | 1,570,500 |
| 2024-07-15 | 139.07 | 140.99 | 138.43 | 140.07 | 129.99 | 1,627,300 |
| 2024-07-12 | 137.93 | 138.91 | 135.64 | 138.64 | 128.66 | 1,810,100 |
| 2024-07-11 | 133.90 | 137.31 | 132.78 | 136.92 | 127.07 | 1,900,200 |
| 2024-07-10 | 132.50 | 134.88 | 132.40 | 133.97 | 124.33 | 2,052,300 |
| 2024-07-09 | 133.02 | 135.31 | 132.01 | 132.81 | 123.25 | 2,594,100 |
| 2024-07-08 | 137.61 | 139.21 | 135.84 | 135.95 | 126.17 | 1,647,000 |
| 2024-07-05 | 140.16 | 140.50 | 137.49 | 138.40 | 128.44 | 1,605,500 |
| 2024-07-03 | 140.23 | 140.87 | 139.06 | 140.37 | 130.27 | 1,081,600 |
| 2024-07-02 | 141.78 | 143.04 | 139.82 | 140.47 | 130.36 | 2,622,100 |
| 2024-07-01 | 141.71 | 142.65 | 139.70 | 140.93 | 130.79 | 1,422,900 |
| 2024-06-28 | 140.70 | 142.19 | 139.22 | 141.17 | 131.01 | 10,211,500 |
| 2024-06-27 | 140.59 | 140.60 | 138.62 | 139.40 | 129.37 | 1,847,200 |
| 2024-06-26 | 140.09 | 140.62 | 137.61 | 139.78 | 129.72 | 1,517,600 |
| 2024-06-25 | 138.36 | 140.54 | 137.45 | 140.24 | 130.15 | 1,934,300 |
| 2024-06-24 | 137.03 | 139.55 | 137.02 | 138.55 | 128.58 | 1,919,200 |
| 2024-06-21 | 138.74 | 139.18 | 137.19 | 138.09 | 128.15 | 6,463,600 |
| 2024-06-20 | 135.85 | 139.62 | 135.79 | 137.96 | 128.03 | 2,740,500 |
| 2024-06-18 | 137.85 | 138.56 | 135.33 | 135.85 | 126.08 | 2,588,800 |
| 2024-06-17 | 136.46 | 137.69 | 136.01 | 137.29 | 127.41 | 1,790,800 |
| 2024-06-14 | 137.50 | 137.89 | 136.17 | 136.76 | 126.92 | 2,107,800 |
| 2024-06-13 | 136.09 | 138.26 | 134.06 | 137.67 | 127.76 | 3,486,400 |
| 2024-06-12 | 139.45 | 139.67 | 134.86 | 136.01 | 126.22 | 2,217,700 |
| 2024-06-11 | 136.94 | 138.33 | 135.48 | 138.29 | 128.34 | 1,692,600 |
| 2024-06-10 | 137.90 | 139.10 | 136.90 | 138.12 | 128.18 | 1,861,500 |
| 2024-06-07 | 137.86 | 139.36 | 136.60 | 138.07 | 128.14 | 1,687,300 |
| 2024-06-06 | 137.10 | 138.53 | 136.49 | 138.37 | 128.41 | 1,567,600 |
| 2024-06-05 | 137.55 | 138.04 | 136.12 | 137.39 | 127.50 | 2,190,400 |
| 2024-06-04 | 137.22 | 139.17 | 136.25 | 136.99 | 127.13 | 3,147,000 |
| 2024-06-03 | 142.28 | 142.31 | 137.96 | 138.93 | 128.93 | 2,345,700 |
| 2024-05-31 | 138.64 | 142.44 | 138.00 | 142.11 | 131.89 | 3,669,900 |
| 2024-05-30 | 137.69 | 138.80 | 136.99 | 138.39 | 128.43 | 1,950,100 |
| 2024-05-29 | 142.77 | 142.77 | 137.80 | 138.19 | 128.25 | 2,220,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 1.2700 USD |
| 2026-05-18 | 1.2700 USD |
| 2026-02-23 | 1.2700 USD |
| 2025-11-17 | 1.2000 USD |
| 2025-08-19 | 1.2000 USD |
| 2025-05-19 | 1.2000 USD |
| 2025-02-24 | 1.1500 USD |
| 2024-11-18 | 1.1500 USD |
| 2024-08-20 | 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.