Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	75.000	76.640	74.020	74.160	64.599	4,717,500
2022-09-23	79.390	79.460	75.540	75.990	66.193	5,632,400
2022-09-22	82.200	83.390	81.140	82.270	71.664	2,963,900
2022-09-21	84.850	84.910	81.200	81.270	70.793	2,872,300
2022-09-20	81.130	83.850	80.850	83.220	72.491	3,482,700
2022-09-19	78.590	82.150	78.550	81.930	71.367	3,124,400
2022-09-16	81.940	81.940	79.010	80.730	70.322	6,839,900
2022-09-15	84.070	84.290	81.160	81.870	71.315	5,077,600
2022-09-14	86.830	88.860	84.910	86.000	74.913	3,872,100
2022-09-13	87.990	89.420	86.010	86.160	75.052	3,004,000
2022-09-12	89.230	91.070	88.840	89.560	78.014	2,454,500
2022-09-09	87.440	88.410	86.950	88.030	76.681	2,474,400
2022-09-08	86.680	86.900	85.000	85.930	74.852	2,477,400
2022-09-07	85.080	86.760	84.030	86.320	75.191	2,633,200
2022-09-06	89.190	89.220	86.400	86.760	75.575	2,556,200
2022-09-02	88.280	89.910	87.700	88.460	77.056	2,641,600
2022-09-01	87.760	88.380	84.400	86.330	75.200	4,004,200
2022-08-31	87.820	91.090	87.560	89.460	77.927	2,841,700
2022-08-30	91.940	91.980	89.340	90.150	78.528	2,836,400
2022-08-29	92.170	94.420	91.810	93.200	81.184	2,576,400
2022-08-26	94.110	94.750	92.140	92.180	80.296	2,750,000
2022-08-25	92.650	94.230	92.420	93.810	81.716	2,766,000
2022-08-24	91.410	92.700	90.890	92.370	80.461	3,200,700
2022-08-23	89.100	91.700	88.910	91.410	79.625	3,128,000
2022-08-22	87.760	89.440	86.280	88.230	76.855	2,694,600
2022-08-19	88.540	89.260	87.860	88.440	77.038	3,167,500
2022-08-18	90.290	90.580	86.660	88.690	77.256	5,466,000
2022-08-17	87.460	90.540	87.080	89.870	78.284	3,063,900
2022-08-16	89.580	91.000	88.310	89.360	76.995	3,420,100
2022-08-15	87.280	89.450	86.200	89.160	76.822	3,082,700
2022-08-12	87.890	90.040	87.650	90.000	77.546	2,795,200
2022-08-11	87.030	88.600	86.220	88.330	76.107	2,803,200
2022-08-10	86.110	86.350	83.660	85.630	73.781	2,191,600
2022-08-09	84.910	85.840	84.440	85.530	73.695	2,062,300
2022-08-08	84.000	84.810	83.270	83.800	72.204	1,680,200
2022-08-05	81.710	84.490	81.510	83.760	72.170	1,796,200
2022-08-04	84.900	85.050	82.440	82.650	71.213	2,989,700
2022-08-03	88.980	89.840	84.850	85.510	73.677	3,539,700
2022-08-02	87.620	88.780	86.180	87.540	75.426	2,455,900
2022-08-01	87.640	88.200	85.650	87.490	75.383	2,910,900
2022-07-29	88.320	89.470	86.760	89.000	76.684	4,750,400
2022-07-28	89.240	90.080	86.700	88.010	75.831	3,257,100
2022-07-27	86.500	88.810	85.540	88.340	76.116	2,277,100
2022-07-26	88.260	88.550	85.350	85.950	74.056	1,870,000
2022-07-25	85.740	87.440	84.710	87.240	75.168	2,756,600
2022-07-22	85.060	86.080	84.060	84.530	72.833	2,706,700
2022-07-21	84.450	85.310	81.530	85.210	73.419	3,628,000
2022-07-20	85.300	87.300	84.620	86.850	74.832	3,590,900
2022-07-19	82.500	85.680	82.500	85.410	73.591	2,767,400
2022-07-18	83.540	84.320	82.330	82.750	71.299	2,709,600
2022-07-15	80.050	81.740	79.200	81.640	70.343	2,792,200
2022-07-14	77.150	78.590	75.750	78.550	67.680	4,199,000
2022-07-13	79.300	81.400	78.450	79.650	68.628	3,591,300
2022-07-12	79.470	81.130	79.030	80.510	69.369	2,565,200
2022-07-11	80.670	82.180	79.740	81.760	70.446	2,444,000
2022-07-08	83.570	83.770	80.840	82.010	70.662	2,219,400
2022-07-07	81.890	83.350	81.220	82.540	71.118	3,711,300
2022-07-06	79.980	80.880	76.670	79.530	68.525	4,624,400
2022-07-05	83.060	83.510	78.130	80.390	69.266	5,205,700
2022-07-01	82.380	84.710	80.650	84.370	72.695	4,093,300

← NewerPage 18 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.