Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 142.89 | 144.20 | 141.94 | 142.76 | 132.49 | 1,590,100 |
| 2024-05-24 | 143.16 | 144.28 | 142.07 | 142.68 | 132.41 | 1,250,600 |
| 2024-05-23 | 144.00 | 144.30 | 141.62 | 142.19 | 131.96 | 1,696,800 |
| 2024-05-22 | 143.29 | 144.45 | 141.70 | 142.90 | 132.62 | 2,441,800 |
| 2024-05-21 | 144.34 | 145.48 | 143.92 | 144.14 | 133.77 | 1,804,300 |
| 2024-05-20 | 146.93 | 147.39 | 143.34 | 144.42 | 134.03 | 1,969,300 |
| 2024-05-17 | 145.50 | 147.60 | 145.10 | 147.08 | 136.50 | 1,886,300 |
| 2024-05-16 | 146.00 | 146.82 | 145.15 | 145.85 | 134.29 | 1,630,500 |
| 2024-05-15 | 144.07 | 146.49 | 142.26 | 146.21 | 134.62 | 1,870,400 |
| 2024-05-14 | 144.00 | 145.26 | 143.02 | 144.85 | 133.37 | 1,836,000 |
| 2024-05-13 | 145.88 | 146.62 | 144.75 | 145.08 | 133.58 | 1,748,000 |
| 2024-05-10 | 148.38 | 149.10 | 145.42 | 145.60 | 134.06 | 1,808,800 |
| 2024-05-09 | 146.97 | 149.23 | 146.97 | 147.72 | 136.01 | 2,187,000 |
| 2024-05-08 | 144.80 | 147.81 | 144.06 | 146.94 | 135.29 | 2,919,000 |
| 2024-05-07 | 145.48 | 146.53 | 144.50 | 145.21 | 133.70 | 2,212,400 |
| 2024-05-06 | 144.65 | 146.41 | 143.87 | 145.12 | 133.62 | 2,239,100 |
| 2024-05-03 | 144.06 | 144.67 | 142.06 | 143.61 | 132.23 | 1,806,100 |
| 2024-05-02 | 141.55 | 144.65 | 141.40 | 143.87 | 132.47 | 2,310,300 |
| 2024-05-01 | 143.04 | 144.31 | 138.64 | 140.21 | 129.10 | 2,537,100 |
| 2024-04-30 | 150.91 | 150.91 | 143.02 | 143.21 | 131.86 | 3,763,900 |
| 2024-04-29 | 150.70 | 152.19 | 150.06 | 151.54 | 139.53 | 2,822,000 |
| 2024-04-26 | 152.50 | 155.84 | 149.55 | 151.41 | 139.41 | 4,206,700 |
| 2024-04-25 | 157.56 | 158.11 | 155.62 | 157.24 | 144.78 | 2,617,500 |
| 2024-04-24 | 157.96 | 158.38 | 156.29 | 157.79 | 145.28 | 1,945,000 |
| 2024-04-23 | 156.21 | 159.25 | 154.88 | 158.84 | 146.25 | 1,756,400 |
| 2024-04-22 | 154.43 | 158.33 | 153.09 | 157.05 | 144.60 | 1,625,500 |
| 2024-04-19 | 153.66 | 157.21 | 153.48 | 154.71 | 142.45 | 2,760,800 |
| 2024-04-18 | 157.38 | 157.91 | 152.72 | 153.31 | 141.16 | 2,347,100 |
| 2024-04-17 | 158.64 | 159.86 | 156.28 | 157.25 | 144.79 | 1,946,700 |
| 2024-04-16 | 160.81 | 161.13 | 157.60 | 157.88 | 145.37 | 1,864,200 |
| 2024-04-15 | 163.80 | 165.00 | 159.91 | 160.82 | 148.07 | 1,589,900 |
| 2024-04-12 | 166.35 | 166.47 | 161.88 | 162.49 | 149.61 | 2,002,400 |
| 2024-04-11 | 165.54 | 165.95 | 163.16 | 165.41 | 152.30 | 1,997,100 |
| 2024-04-10 | 165.46 | 166.74 | 163.57 | 165.16 | 152.07 | 1,802,400 |
| 2024-04-09 | 168.85 | 169.41 | 163.73 | 165.41 | 152.30 | 2,358,100 |
| 2024-04-08 | 170.03 | 171.41 | 168.48 | 168.55 | 155.19 | 2,624,200 |
| 2024-04-05 | 172.88 | 174.08 | 170.64 | 170.75 | 157.22 | 2,182,800 |
| 2024-04-04 | 173.18 | 173.75 | 170.00 | 170.68 | 157.15 | 2,781,100 |
| 2024-04-03 | 170.20 | 173.55 | 169.10 | 172.71 | 159.02 | 3,210,500 |
| 2024-04-02 | 164.33 | 169.70 | 164.07 | 169.49 | 156.05 | 2,999,400 |
| 2024-04-01 | 163.18 | 163.85 | 160.97 | 163.34 | 150.39 | 2,214,100 |
| 2024-03-28 | 159.34 | 163.79 | 158.84 | 163.34 | 150.39 | 3,177,300 |
| 2024-03-27 | 155.90 | 159.00 | 155.90 | 158.96 | 146.36 | 2,211,300 |
| 2024-03-26 | 156.62 | 157.70 | 155.89 | 156.60 | 144.19 | 2,351,200 |
| 2024-03-25 | 160.00 | 161.42 | 156.43 | 156.46 | 144.06 | 2,306,200 |
| 2024-03-22 | 159.43 | 159.80 | 158.10 | 159.45 | 146.81 | 2,078,500 |
| 2024-03-21 | 159.00 | 159.44 | 157.00 | 159.08 | 146.47 | 2,488,000 |
| 2024-03-20 | 156.18 | 159.12 | 155.52 | 158.76 | 146.18 | 2,388,900 |
| 2024-03-19 | 156.85 | 158.22 | 156.28 | 156.99 | 144.55 | 2,877,200 |
| 2024-03-18 | 159.41 | 159.60 | 156.31 | 156.76 | 144.33 | 3,470,600 |
| 2024-03-15 | 154.22 | 159.74 | 154.22 | 159.03 | 146.42 | 11,726,000 |
| 2024-03-14 | 155.84 | 156.85 | 153.45 | 154.38 | 142.14 | 3,637,300 |
| 2024-03-13 | 152.07 | 155.43 | 152.00 | 154.47 | 142.23 | 4,028,600 |
| 2024-03-12 | 149.50 | 151.42 | 148.43 | 150.37 | 138.45 | 2,367,700 |
| 2024-03-11 | 147.86 | 149.50 | 146.21 | 149.49 | 137.64 | 3,230,900 |
| 2024-03-08 | 148.88 | 150.77 | 148.33 | 149.34 | 137.50 | 2,398,500 |
| 2024-03-07 | 147.67 | 150.41 | 147.32 | 149.21 | 137.38 | 2,947,200 |
| 2024-03-06 | 147.12 | 148.14 | 145.13 | 146.77 | 135.14 | 3,210,200 |
| 2024-03-05 | 144.26 | 147.13 | 143.82 | 146.10 | 134.52 | 2,886,800 |
| 2024-03-04 | 143.31 | 145.99 | 143.05 | 144.26 | 132.82 | 3,479,200 |
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.