Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	119.87	123.56	119.43	122.23	110.72	4,711,200
2023-09-07	117.25	118.99	116.77	118.75	107.57	3,348,800
2023-09-06	116.87	117.99	115.61	116.64	105.65	1,764,200
2023-09-05	117.70	118.77	116.71	116.74	105.75	2,327,000
2023-09-01	116.13	117.31	115.10	117.17	106.13	2,787,700
2023-08-31	113.70	114.61	112.07	114.16	103.41	3,086,400
2023-08-30	112.85	114.00	112.75	113.65	102.95	2,113,400
2023-08-29	113.18	113.52	112.03	112.69	102.08	1,933,200
2023-08-28	113.26	114.78	112.62	113.13	102.48	1,702,200
2023-08-25	112.79	114.46	111.75	113.89	103.16	2,262,100
2023-08-24	111.62	113.22	111.55	112.39	101.80	1,713,600
2023-08-23	111.93	112.44	110.16	112.26	101.69	2,027,400
2023-08-22	113.70	114.22	112.62	112.94	102.30	2,217,200
2023-08-21	114.90	115.39	112.22	113.33	102.66	2,662,600
2023-08-18	112.61	114.78	112.61	114.24	103.48	4,896,500
2023-08-17	113.73	115.78	113.48	113.59	102.89	4,704,400
2023-08-16	114.00	115.29	113.22	113.27	101.65	3,904,400
2023-08-15	112.74	114.54	112.48	113.43	101.79	5,087,600
2023-08-14	116.47	116.96	114.30	114.67	102.91	3,043,900
2023-08-11	115.04	117.29	115.04	116.64	104.68	2,559,000
2023-08-10	114.97	116.19	114.26	114.67	102.91	2,587,700
2023-08-09	113.30	115.79	113.01	114.42	102.68	3,864,800
2023-08-08	109.92	113.44	108.97	112.68	101.12	2,865,000
2023-08-07	111.08	112.82	111.04	111.44	100.01	2,982,000
2023-08-04	111.58	113.18	110.45	110.48	99.147	2,650,300
2023-08-03	109.54	110.76	107.41	110.41	99.084	3,510,700
2023-08-02	111.16	113.24	108.10	108.99	97.810	4,886,000
2023-08-01	111.19	112.45	110.65	112.11	100.61	2,694,200
2023-07-31	110.72	111.57	110.60	111.55	100.11	3,800,800
2023-07-28	109.48	110.68	109.08	110.35	99.030	2,141,100
2023-07-27	109.98	110.85	108.80	108.89	97.720	2,925,800
2023-07-26	106.95	109.94	106.83	109.59	98.348	2,687,600
2023-07-25	106.51	108.46	105.56	107.71	96.661	2,744,600
2023-07-24	106.00	108.16	105.80	106.85	95.889	3,691,800
2023-07-21	104.42	105.96	104.07	105.73	94.884	2,711,700
2023-07-20	103.18	104.55	103.12	104.05	93.377	2,520,300
2023-07-19	101.16	103.51	101.13	102.46	91.950	3,052,100
2023-07-18	99.030	102.04	98.890	101.16	90.783	2,367,000
2023-07-17	100.00	100.85	99.010	99.040	88.880	3,078,300
2023-07-14	102.06	102.22	98.650	100.46	90.155	2,865,000
2023-07-13	102.29	103.93	101.61	102.58	92.057	2,886,300
2023-07-12	102.31	103.16	101.53	101.96	91.501	2,374,100
2023-07-11	99.860	101.69	99.800	101.52	91.106	3,060,700
2023-07-10	99.520	101.27	99.460	100.33	90.038	3,785,200
2023-07-07	95.760	100.30	95.520	99.440	89.239	5,340,900
2023-07-06	95.400	96.200	94.520	95.400	85.614	4,692,900
2023-07-05	95.650	96.310	94.540	96.130	86.269	3,854,700
2023-07-03	95.650	96.640	95.400	95.660	85.847	1,348,800
2023-06-30	95.070	95.880	94.270	95.380	85.596	2,574,200
2023-06-29	93.690	94.670	93.400	94.530	84.833	2,254,400
2023-06-28	92.670	94.010	91.780	93.400	83.819	2,574,100
2023-06-27	91.590	93.030	91.180	92.570	83.074	3,763,800
2023-06-26	91.070	92.340	90.870	91.520	82.132	2,846,000
2023-06-23	90.000	91.390	89.740	90.860	81.540	4,192,000
2023-06-22	92.460	93.170	90.690	90.810	81.495	3,515,500
2023-06-21	93.000	94.960	92.650	93.280	83.711	2,902,800
2023-06-20	96.680	96.780	93.470	93.480	83.891	3,273,300
2023-06-16	97.530	97.840	96.670	97.130	87.166	4,964,900
2023-06-15	95.680	97.250	95.360	97.020	87.068	2,123,000
2023-06-14	97.840	98.280	94.850	95.700	85.883	2,297,500

← NewerPage 14 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.