Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	97.840	98.280	94.850	95.700	85.883	2,297,500
2023-06-13	98.090	99.250	96.790	96.880	86.942	2,733,400
2023-06-12	97.120	98.820	96.640	96.780	86.852	2,883,900
2023-06-09	99.420	99.600	97.430	98.760	88.629	3,247,700
2023-06-08	101.00	101.50	98.750	99.140	88.970	3,653,600
2023-06-07	97.300	101.20	97.130	101.05	90.684	3,871,100
2023-06-06	94.660	97.170	94.520	96.820	86.888	2,888,000
2023-06-05	98.060	98.060	95.100	96.020	86.170	2,996,100
2023-06-02	94.750	97.170	94.240	97.030	87.077	4,658,500
2023-06-01	92.880	94.420	92.570	93.050	83.505	3,100,900
2023-05-31	91.990	92.730	91.300	91.610	82.213	4,851,700
2023-05-30	93.520	93.800	92.180	93.590	83.990	2,943,500
2023-05-26	95.870	96.010	94.350	94.910	85.174	2,440,600
2023-05-25	95.400	95.490	93.350	95.140	85.381	3,091,700
2023-05-24	96.130	96.890	95.450	96.560	86.655	2,780,400
2023-05-23	96.430	97.760	95.410	95.640	85.829	3,113,600
2023-05-22	95.060	96.450	94.950	95.560	85.757	2,398,100
2023-05-19	95.510	95.920	94.450	94.940	85.201	3,206,500
2023-05-18	94.390	96.530	93.740	96.280	85.461	4,405,000
2023-05-17	93.220	94.980	92.310	94.790	84.139	3,408,600
2023-05-16	94.150	94.580	91.420	91.890	81.565	4,389,600
2023-05-15	93.250	94.790	92.540	94.220	83.633	3,344,000
2023-05-12	94.290	94.750	92.710	93.220	82.745	2,777,000
2023-05-11	92.780	93.890	92.350	93.400	82.905	3,428,400
2023-05-10	94.340	94.920	93.050	94.230	83.642	3,323,800
2023-05-09	93.300	95.120	93.090	93.980	83.420	3,274,100
2023-05-08	94.820	95.300	93.790	93.960	83.402	3,352,800
2023-05-05	94.210	94.860	93.240	93.440	82.940	2,720,800
2023-05-04	95.760	95.940	91.860	92.310	81.937	4,619,500
2023-05-03	93.950	98.100	93.040	95.950	85.168	6,286,000
2023-05-02	97.900	98.190	93.110	94.730	84.085	4,207,200
2023-05-01	98.200	99.590	97.580	98.400	87.343	2,546,600
2023-04-28	97.020	99.600	96.810	99.000	87.876	2,710,500
2023-04-27	99.110	99.470	96.330	97.740	86.757	3,132,800
2023-04-26	99.530	100.41	98.320	99.270	88.115	2,716,000
2023-04-25	99.570	100.28	99.050	99.320	88.160	2,738,500
2023-04-24	99.570	101.35	99.460	100.69	89.376	2,897,800
2023-04-21	101.17	101.95	99.480	100.15	88.896	3,111,000
2023-04-20	101.71	102.76	100.60	101.25	89.873	3,784,400
2023-04-19	104.31	104.40	100.79	103.06	91.479	3,676,700
2023-04-18	103.63	104.84	103.15	104.31	92.589	2,932,200
2023-04-17	105.88	106.20	103.46	103.92	92.243	3,326,700
2023-04-14	106.19	106.90	105.26	106.26	94.320	2,111,500
2023-04-13	105.59	106.35	104.74	106.27	94.329	2,765,300
2023-04-12	106.67	107.47	105.86	106.03	94.116	3,192,500
2023-04-11	105.80	107.33	105.17	106.46	94.497	2,484,100
2023-04-10	103.01	105.46	103.00	104.96	93.166	2,887,700
2023-04-06	104.81	105.34	102.46	102.84	91.284	3,808,300
2023-04-05	98.400	104.64	98.160	104.43	92.695	6,353,400
2023-04-04	102.36	102.92	97.510	98.280	87.237	4,202,300
2023-04-03	104.99	104.99	102.17	102.91	91.346	4,212,300
2023-03-31	99.870	101.45	99.160	101.38	89.988	3,920,500
2023-03-30	101.28	101.43	99.680	99.990	88.754	2,336,700
2023-03-29	99.750	101.09	99.250	100.28	89.012	3,053,600
2023-03-28	96.150	99.870	96.010	98.780	87.680	3,350,700
2023-03-27	95.210	96.870	93.740	96.230	85.417	3,475,300
2023-03-24	91.640	93.940	90.660	93.730	83.198	3,718,400
2023-03-23	95.240	96.570	92.700	93.540	83.029	2,856,300
2023-03-22	95.750	97.340	94.670	94.690	84.050	3,012,600
2023-03-21	97.480	98.310	95.130	95.550	84.813	7,228,900

← NewerPage 15 of 61 · 3,652 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.