Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 143.23 | 144.81 | 143.22 | 144.20 | 132.77 | 2,063,600 |
| 2024-02-29 | 141.24 | 143.44 | 140.95 | 142.51 | 131.21 | 3,370,200 |
| 2024-02-28 | 144.75 | 145.09 | 140.87 | 141.24 | 130.04 | 2,594,700 |
| 2024-02-27 | 148.64 | 149.17 | 144.96 | 145.34 | 133.82 | 2,106,200 |
| 2024-02-26 | 147.01 | 150.08 | 146.80 | 148.31 | 136.55 | 2,584,700 |
| 2024-02-23 | 145.96 | 147.66 | 145.28 | 147.11 | 135.45 | 2,189,700 |
| 2024-02-22 | 143.48 | 146.67 | 142.69 | 146.62 | 135.00 | 2,633,700 |
| 2024-02-21 | 141.46 | 143.96 | 141.46 | 143.55 | 132.17 | 2,403,100 |
| 2024-02-20 | 143.65 | 143.65 | 140.49 | 141.14 | 129.95 | 3,483,200 |
| 2024-02-16 | 145.33 | 145.43 | 143.21 | 143.81 | 132.41 | 2,690,100 |
| 2024-02-15 | 144.50 | 147.38 | 144.28 | 146.37 | 133.80 | 2,810,900 |
| 2024-02-14 | 146.21 | 146.53 | 143.06 | 145.21 | 132.74 | 3,086,700 |
| 2024-02-13 | 144.61 | 146.43 | 143.51 | 145.16 | 132.69 | 3,226,300 |
| 2024-02-12 | 146.27 | 146.29 | 144.24 | 144.45 | 132.05 | 3,753,800 |
| 2024-02-09 | 146.83 | 147.78 | 145.35 | 145.66 | 133.15 | 2,889,100 |
| 2024-02-08 | 146.68 | 147.93 | 145.68 | 146.82 | 134.21 | 4,018,700 |
| 2024-02-07 | 146.29 | 147.51 | 145.77 | 146.53 | 133.95 | 2,607,800 |
| 2024-02-06 | 148.00 | 149.52 | 145.85 | 145.91 | 133.38 | 3,323,300 |
| 2024-02-05 | 144.36 | 148.27 | 143.70 | 147.24 | 134.60 | 2,899,800 |
| 2024-02-02 | 145.91 | 147.71 | 143.97 | 145.47 | 132.98 | 3,702,200 |
| 2024-02-01 | 145.33 | 148.72 | 142.38 | 145.55 | 133.05 | 5,090,500 |
| 2024-01-31 | 144.49 | 147.68 | 142.85 | 144.31 | 131.92 | 8,307,900 |
| 2024-01-30 | 137.80 | 142.58 | 137.10 | 142.41 | 130.18 | 3,664,500 |
| 2024-01-29 | 139.66 | 139.78 | 137.70 | 139.09 | 127.15 | 3,099,600 |
| 2024-01-26 | 137.65 | 140.28 | 137.17 | 140.22 | 128.18 | 3,389,100 |
| 2024-01-25 | 135.39 | 137.68 | 134.76 | 137.65 | 125.83 | 3,167,700 |
| 2024-01-24 | 131.97 | 133.70 | 131.62 | 133.67 | 122.19 | 2,649,200 |
| 2024-01-23 | 129.48 | 131.42 | 129.12 | 131.11 | 119.85 | 2,309,600 |
| 2024-01-22 | 128.90 | 129.95 | 128.00 | 129.66 | 118.53 | 2,307,900 |
| 2024-01-19 | 127.98 | 129.12 | 127.06 | 129.09 | 118.00 | 2,880,300 |
| 2024-01-18 | 128.47 | 128.47 | 126.63 | 127.67 | 116.71 | 2,337,300 |
| 2024-01-17 | 128.14 | 130.22 | 127.47 | 128.27 | 117.26 | 2,437,000 |
| 2024-01-16 | 133.00 | 133.53 | 129.09 | 129.47 | 118.35 | 3,169,400 |
| 2024-01-12 | 132.51 | 132.95 | 131.59 | 132.87 | 121.46 | 2,909,900 |
| 2024-01-11 | 129.94 | 130.92 | 129.21 | 130.28 | 119.09 | 3,540,000 |
| 2024-01-10 | 133.55 | 133.55 | 128.93 | 129.41 | 118.30 | 3,619,900 |
| 2024-01-09 | 133.79 | 133.79 | 131.83 | 133.21 | 121.77 | 2,172,600 |
| 2024-01-08 | 133.49 | 134.19 | 131.75 | 133.85 | 122.36 | 3,636,500 |
| 2024-01-05 | 136.35 | 137.42 | 134.66 | 135.24 | 123.63 | 3,126,500 |
| 2024-01-04 | 136.39 | 138.06 | 134.89 | 135.28 | 123.66 | 3,125,200 |
| 2024-01-03 | 134.01 | 136.45 | 134.01 | 135.75 | 124.09 | 3,094,700 |
| 2024-01-02 | 133.50 | 135.25 | 133.25 | 134.29 | 122.76 | 2,500,300 |
| 2023-12-29 | 133.34 | 133.90 | 132.69 | 133.14 | 121.71 | 2,023,900 |
| 2023-12-28 | 134.10 | 134.69 | 132.79 | 132.84 | 121.43 | 1,827,500 |
| 2023-12-27 | 135.21 | 135.99 | 134.21 | 134.70 | 123.13 | 1,799,000 |
| 2023-12-26 | 135.10 | 136.09 | 134.52 | 135.72 | 124.07 | 1,542,400 |
| 2023-12-22 | 135.63 | 135.82 | 133.92 | 134.06 | 122.55 | 1,402,200 |
| 2023-12-21 | 134.34 | 135.34 | 133.28 | 134.29 | 122.76 | 3,235,100 |
| 2023-12-20 | 134.29 | 136.69 | 133.83 | 134.07 | 122.56 | 3,365,700 |
| 2023-12-19 | 131.52 | 133.83 | 131.42 | 133.80 | 122.31 | 2,873,100 |
| 2023-12-18 | 131.31 | 133.02 | 130.73 | 131.30 | 120.02 | 2,987,700 |
| 2023-12-15 | 127.94 | 130.18 | 127.72 | 129.87 | 118.72 | 9,648,400 |
| 2023-12-14 | 128.00 | 130.37 | 126.26 | 130.11 | 118.94 | 4,260,100 |
| 2023-12-13 | 125.01 | 127.42 | 123.38 | 127.16 | 116.24 | 3,054,600 |
| 2023-12-12 | 125.08 | 125.50 | 123.87 | 125.22 | 114.47 | 3,484,900 |
| 2023-12-11 | 125.04 | 127.36 | 124.76 | 126.41 | 115.55 | 2,976,800 |
| 2023-12-08 | 125.42 | 126.40 | 123.29 | 125.32 | 114.56 | 4,102,700 |
| 2023-12-07 | 125.94 | 126.74 | 124.07 | 124.62 | 113.92 | 3,702,200 |
| 2023-12-06 | 126.84 | 127.86 | 124.63 | 125.00 | 114.27 | 2,952,000 |
| 2023-12-05 | 128.60 | 130.58 | 127.51 | 127.70 | 116.73 | 3,484,500 |
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.