Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 101.00 | 103.45 | 100.60 | 102.64 | 90.195 | 2,442,300 |
| 2022-12-19 | 101.31 | 102.39 | 99.570 | 100.61 | 88.411 | 2,451,200 |
| 2022-12-16 | 99.750 | 100.95 | 99.060 | 100.64 | 88.437 | 7,235,200 |
| 2022-12-15 | 100.75 | 101.53 | 99.680 | 101.47 | 89.167 | 2,445,400 |
| 2022-12-14 | 102.20 | 103.17 | 101.05 | 101.28 | 89.000 | 2,646,800 |
| 2022-12-13 | 103.97 | 104.33 | 101.74 | 102.13 | 89.747 | 2,984,000 |
| 2022-12-12 | 98.670 | 102.15 | 98.020 | 102.07 | 89.694 | 3,692,400 |
| 2022-12-09 | 100.46 | 101.25 | 97.940 | 98.000 | 86.117 | 3,212,200 |
| 2022-12-08 | 104.63 | 104.75 | 100.47 | 100.90 | 88.666 | 2,899,700 |
| 2022-12-07 | 102.75 | 104.96 | 101.92 | 103.01 | 90.520 | 2,817,100 |
| 2022-12-06 | 103.35 | 105.36 | 101.96 | 103.08 | 90.582 | 3,627,000 |
| 2022-12-05 | 107.80 | 108.17 | 103.20 | 104.15 | 91.522 | 3,015,200 |
| 2022-12-02 | 107.20 | 108.70 | 106.05 | 106.66 | 93.727 | 2,676,000 |
| 2022-12-01 | 109.08 | 109.67 | 106.86 | 108.04 | 94.940 | 3,214,200 |
| 2022-11-30 | 110.16 | 110.37 | 107.00 | 108.44 | 95.292 | 3,987,300 |
| 2022-11-29 | 109.12 | 110.32 | 108.41 | 108.97 | 95.757 | 3,854,100 |
| 2022-11-28 | 108.25 | 110.09 | 107.60 | 107.82 | 94.747 | 3,598,700 |
| 2022-11-25 | 111.04 | 111.81 | 110.35 | 110.78 | 97.348 | 1,409,400 |
| 2022-11-23 | 110.48 | 111.84 | 109.45 | 110.71 | 97.286 | 2,662,300 |
| 2022-11-22 | 110.83 | 112.85 | 110.55 | 112.29 | 98.675 | 3,494,100 |
| 2022-11-21 | 107.49 | 109.27 | 105.90 | 109.03 | 95.810 | 3,047,200 |
| 2022-11-18 | 107.97 | 109.30 | 106.89 | 108.99 | 95.775 | 3,696,400 |
| 2022-11-17 | 106.03 | 109.87 | 105.80 | 109.73 | 96.425 | 2,446,000 |
| 2022-11-16 | 108.88 | 110.60 | 107.39 | 107.68 | 94.624 | 3,021,700 |
| 2022-11-15 | 110.71 | 111.69 | 109.31 | 111.11 | 96.785 | 3,785,700 |
| 2022-11-14 | 111.00 | 113.53 | 110.23 | 110.26 | 96.045 | 3,977,400 |
| 2022-11-11 | 107.46 | 112.72 | 107.46 | 111.30 | 96.951 | 5,586,800 |
| 2022-11-10 | 106.17 | 106.40 | 104.31 | 106.24 | 92.543 | 3,457,300 |
| 2022-11-09 | 106.59 | 108.51 | 103.23 | 104.09 | 90.671 | 4,702,300 |
| 2022-11-08 | 105.27 | 105.74 | 103.62 | 105.11 | 91.559 | 2,488,600 |
| 2022-11-07 | 103.87 | 105.95 | 103.87 | 105.43 | 91.838 | 3,226,700 |
| 2022-11-04 | 105.14 | 105.82 | 102.39 | 103.48 | 90.139 | 3,059,200 |
| 2022-11-03 | 102.57 | 103.94 | 101.56 | 103.12 | 89.826 | 3,073,700 |
| 2022-11-02 | 106.71 | 106.88 | 103.01 | 103.24 | 89.930 | 3,682,200 |
| 2022-11-01 | 107.00 | 109.98 | 106.33 | 107.38 | 93.536 | 5,810,800 |
| 2022-10-31 | 102.67 | 105.34 | 102.67 | 104.29 | 90.845 | 3,581,600 |
| 2022-10-28 | 104.52 | 106.06 | 102.70 | 104.20 | 90.766 | 3,561,000 |
| 2022-10-27 | 104.00 | 105.96 | 103.45 | 103.56 | 90.209 | 3,394,200 |
| 2022-10-26 | 100.68 | 102.98 | 100.39 | 102.26 | 89.076 | 3,171,700 |
| 2022-10-25 | 99.650 | 100.73 | 98.600 | 100.22 | 87.299 | 2,627,300 |
| 2022-10-24 | 100.30 | 101.40 | 99.920 | 100.40 | 87.456 | 1,996,100 |
| 2022-10-21 | 98.260 | 100.68 | 97.760 | 100.44 | 87.491 | 3,260,100 |
| 2022-10-20 | 98.770 | 99.900 | 97.470 | 97.740 | 85.139 | 3,033,400 |
| 2022-10-19 | 96.460 | 98.860 | 95.600 | 97.950 | 85.322 | 3,343,500 |
| 2022-10-18 | 95.960 | 97.300 | 93.970 | 96.110 | 83.719 | 2,756,500 |
| 2022-10-17 | 95.770 | 97.990 | 94.540 | 95.460 | 83.153 | 3,667,600 |
| 2022-10-14 | 96.500 | 97.500 | 93.920 | 94.100 | 81.968 | 3,905,200 |
| 2022-10-13 | 91.960 | 97.900 | 91.810 | 96.900 | 84.407 | 3,690,000 |
| 2022-10-12 | 89.890 | 93.730 | 89.030 | 92.940 | 80.958 | 2,838,800 |
| 2022-10-11 | 90.120 | 91.970 | 88.640 | 90.340 | 78.693 | 2,939,500 |
| 2022-10-10 | 93.160 | 93.880 | 90.800 | 91.110 | 79.364 | 2,786,000 |
| 2022-10-07 | 93.900 | 94.500 | 91.860 | 92.500 | 80.575 | 3,283,500 |
| 2022-10-06 | 91.910 | 93.780 | 91.550 | 93.360 | 81.324 | 3,237,500 |
| 2022-10-05 | 89.600 | 93.800 | 89.450 | 92.610 | 80.671 | 5,443,400 |
| 2022-10-04 | 86.480 | 90.450 | 85.490 | 90.360 | 78.711 | 5,402,400 |
| 2022-10-03 | 83.630 | 85.270 | 82.320 | 84.580 | 73.676 | 3,891,800 |
| 2022-09-30 | 79.820 | 81.430 | 79.370 | 80.720 | 70.313 | 3,259,300 |
| 2022-09-29 | 80.730 | 81.410 | 79.340 | 80.630 | 70.235 | 3,118,000 |
| 2022-09-28 | 76.360 | 81.580 | 76.220 | 81.400 | 70.906 | 5,401,100 |
| 2022-09-27 | 75.540 | 77.440 | 75.390 | 76.220 | 66.394 | 4,147,800 |
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.