Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	95.210	96.870	94.790	95.550	84.813	4,692,800
2023-03-17	95.270	96.450	93.480	94.720	84.077	10,256,800
2023-03-16	91.480	95.310	91.360	95.050	84.369	5,801,500
2023-03-15	94.580	95.000	92.600	93.650	83.127	6,810,300
2023-03-14	96.380	100.40	95.750	97.950	86.944	3,521,200
2023-03-13	98.160	98.320	95.080	95.520	84.787	6,037,700
2023-03-10	101.41	103.92	100.59	101.22	89.846	4,367,100
2023-03-09	100.32	104.07	100.05	101.14	89.775	5,194,700
2023-03-08	101.83	102.66	98.360	99.310	88.151	3,876,200
2023-03-07	103.74	103.97	101.24	101.79	90.352	3,119,900
2023-03-06	105.08	105.08	102.81	103.98	92.296	4,000,200
2023-03-03	104.96	106.64	104.15	106.02	94.107	3,755,700
2023-03-02	106.50	107.35	104.35	105.81	93.920	4,644,000
2023-03-01	103.00	107.45	102.62	107.24	95.190	4,581,100
2023-02-28	104.63	104.88	101.87	102.56	91.036	4,104,500
2023-02-27	102.43	104.33	102.01	103.65	92.003	2,699,500
2023-02-24	99.100	102.01	98.100	102.00	90.539	3,005,800
2023-02-23	101.05	101.50	99.120	100.35	89.074	2,738,000
2023-02-22	99.320	100.81	98.530	99.470	88.293	2,087,700
2023-02-21	98.930	100.69	98.490	99.650	88.453	2,569,200
2023-02-17	102.02	102.57	99.180	99.540	88.355	3,537,600
2023-02-16	106.47	107.30	104.82	104.92	92.198	2,876,500
2023-02-15	107.00	107.66	105.25	106.65	93.719	2,626,400
2023-02-14	107.50	108.84	107.10	107.95	94.861	2,267,500
2023-02-13	107.00	108.31	105.75	108.26	95.133	2,608,800
2023-02-10	103.73	107.53	103.48	107.38	94.360	3,003,300
2023-02-09	103.16	104.28	101.92	102.11	89.729	2,897,400
2023-02-08	101.76	103.65	101.24	102.74	90.283	3,683,600
2023-02-07	98.860	102.38	98.490	102.28	89.879	3,628,400
2023-02-06	98.580	99.500	96.150	98.080	86.188	2,666,300
2023-02-03	99.280	100.61	98.510	98.810	86.829	3,525,100
2023-02-02	98.000	99.000	96.340	98.980	86.979	4,668,700
2023-02-01	99.800	101.59	97.030	97.990	86.109	4,467,800
2023-01-31	104.70	104.70	99.130	100.27	88.112	7,890,100
2023-01-30	108.37	108.93	105.89	106.42	93.517	3,110,000
2023-01-27	111.44	111.84	108.70	108.73	95.546	2,506,700
2023-01-26	109.55	111.67	108.28	111.49	97.972	2,723,600
2023-01-25	106.36	108.86	105.54	108.85	95.652	2,889,100
2023-01-24	106.94	107.26	104.36	107.01	94.035	2,360,500
2023-01-23	107.50	108.68	106.60	106.94	93.973	3,070,100
2023-01-20	104.80	107.24	103.83	106.96	93.991	2,986,400
2023-01-19	102.68	104.82	101.83	104.38	91.724	2,696,800
2023-01-18	103.22	105.51	102.30	102.71	90.256	2,908,000
2023-01-17	103.55	105.01	102.36	102.51	90.081	2,600,800
2023-01-13	102.86	103.38	101.52	103.03	90.538	2,133,200
2023-01-12	101.94	103.77	101.72	102.86	90.388	2,231,600
2023-01-11	102.47	102.73	100.53	101.42	89.123	3,551,100
2023-01-10	102.44	103.45	100.57	101.57	89.255	3,259,200
2023-01-09	106.70	106.97	101.56	102.01	89.641	4,707,400
2023-01-06	104.22	106.33	103.82	105.70	92.884	3,101,300
2023-01-05	100.20	103.07	100.20	103.02	90.529	3,348,400
2023-01-04	99.550	102.00	99.380	100.68	88.473	2,959,100
2023-01-03	103.40	104.47	100.54	101.03	88.780	2,877,200
2022-12-30	103.84	104.88	103.51	104.08	91.460	2,088,900
2022-12-29	102.00	104.30	101.67	104.11	91.487	1,827,300
2022-12-28	104.40	104.72	101.99	102.15	89.764	1,910,700
2022-12-27	104.57	104.79	103.69	104.58	91.900	2,474,900
2022-12-23	101.05	104.02	101.05	103.94	91.337	2,216,300
2022-12-22	103.40	103.49	98.970	100.53	88.341	2,287,700
2022-12-21	104.24	104.66	102.27	103.35	90.819	2,471,800

← NewerPage 16 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.