Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	128.91	131.37	127.90	128.44	117.41	4,842,900
2023-12-01	128.50	131.26	127.75	129.70	118.56	4,757,300
2023-11-30	122.72	129.75	122.41	128.89	117.82	9,147,400
2023-11-29	123.00	123.87	121.30	122.22	111.72	6,873,900
2023-11-28	118.55	119.23	117.74	118.00	107.87	1,926,400
2023-11-27	118.23	118.87	117.32	118.33	108.17	2,447,200
2023-11-24	118.30	120.04	118.00	118.63	108.44	1,173,600
2023-11-22	115.89	118.21	114.94	118.01	107.88	2,212,000
2023-11-21	117.50	118.14	116.43	117.41	107.33	2,039,400
2023-11-20	116.58	119.02	116.58	118.11	107.97	2,876,700
2023-11-17	114.17	117.38	114.17	116.37	106.38	3,354,300
2023-11-16	113.44	114.74	111.90	113.53	103.78	4,559,600
2023-11-15	114.56	116.92	114.25	115.49	104.61	3,203,500
2023-11-14	114.31	115.54	114.16	115.02	104.19	2,407,900
2023-11-13	113.50	114.64	113.25	114.15	103.40	1,487,900
2023-11-10	112.00	113.59	111.74	113.44	102.76	2,429,400
2023-11-09	111.81	112.93	110.54	110.63	100.21	1,802,200
2023-11-08	113.05	113.89	111.62	111.81	101.28	2,898,600
2023-11-07	115.33	115.47	113.21	113.86	103.14	2,180,700
2023-11-06	117.24	118.11	116.34	116.85	105.84	2,484,500
2023-11-03	117.76	118.34	115.27	116.79	105.79	2,525,000
2023-11-02	116.16	118.52	116.00	118.12	107.00	2,566,900
2023-11-01	114.85	117.09	113.74	116.09	105.16	3,343,100
2023-10-31	114.43	115.23	112.42	114.07	103.33	3,618,600
2023-10-30	112.22	113.51	109.86	112.44	101.85	3,194,600
2023-10-27	111.14	112.06	107.85	110.93	100.48	5,214,900
2023-10-26	109.86	110.54	108.09	110.10	99.730	3,517,900
2023-10-25	112.13	112.89	110.47	110.74	100.31	2,581,100
2023-10-24	113.53	113.70	111.89	111.93	101.39	2,331,600
2023-10-23	113.31	113.59	112.02	113.05	102.40	2,463,500
2023-10-20	115.35	116.03	113.15	113.54	102.85	2,667,200
2023-10-19	116.15	116.36	114.63	115.19	104.34	2,091,400
2023-10-18	114.19	116.77	113.98	116.25	105.30	3,249,700
2023-10-17	111.68	113.98	111.68	113.91	103.18	2,471,900
2023-10-16	111.50	112.66	111.07	111.78	101.25	2,750,200
2023-10-13	112.46	112.74	110.48	110.60	100.18	3,393,200
2023-10-12	112.92	113.00	109.89	110.75	100.32	1,976,800
2023-10-11	111.42	112.49	110.16	112.13	101.57	2,035,900
2023-10-10	110.86	112.99	110.34	112.39	101.80	2,662,300
2023-10-09	111.06	111.66	109.34	111.21	100.74	2,769,800
2023-10-06	110.51	110.82	108.20	109.19	98.906	2,625,500
2023-10-05	108.78	111.17	108.59	109.48	99.169	3,206,000
2023-10-04	113.16	113.30	108.66	110.49	100.08	4,464,100
2023-10-03	118.00	118.54	114.13	115.63	104.74	2,988,400
2023-10-02	120.09	120.30	118.19	119.02	107.81	2,445,800
2023-09-29	123.44	123.44	119.48	120.15	108.83	2,841,900
2023-09-28	120.49	123.47	120.39	123.38	111.76	3,294,300
2023-09-27	120.46	121.54	119.73	120.80	109.42	2,793,800
2023-09-26	119.20	120.28	118.60	119.42	108.17	2,350,800
2023-09-25	118.50	120.64	118.46	120.26	108.93	2,499,100
2023-09-22	120.50	121.70	118.52	118.58	107.41	2,426,300
2023-09-21	122.42	123.84	119.69	119.94	108.64	2,730,800
2023-09-20	119.72	121.80	119.55	120.07	108.76	2,491,400
2023-09-19	123.40	123.48	119.07	120.22	108.90	2,970,100
2023-09-18	122.53	123.91	121.00	122.45	110.92	2,237,500
2023-09-15	121.97	122.47	120.34	121.03	109.63	9,312,900
2023-09-14	123.91	124.00	122.70	122.97	111.39	2,526,300
2023-09-13	124.75	125.19	122.39	123.17	111.57	2,779,400
2023-09-12	122.88	124.83	122.60	124.28	112.57	4,229,600
2023-09-11	122.90	124.06	121.28	122.34	110.82	3,105,400

← NewerPage 13 of 61 · 3,651 trading daysOlder →

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.