Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	82.680	84.220	80.890	81.990	70.644	4,829,100
2022-06-29	90.280	90.770	84.220	84.580	72.876	4,246,300
2022-06-28	89.070	91.300	87.420	88.850	76.555	3,791,400
2022-06-27	85.450	88.100	85.070	87.200	75.133	3,796,200
2022-06-24	86.230	86.600	83.910	84.200	72.549	5,269,800
2022-06-23	91.630	92.050	83.160	84.390	72.712	6,160,600
2022-06-22	92.000	94.030	90.480	90.510	77.985	5,178,900
2022-06-21	93.710	96.700	93.550	95.980	82.699	5,764,900
2022-06-17	96.940	97.370	90.230	90.510	77.985	14,918,000
2022-06-16	99.370	101.08	95.940	96.500	83.147	6,847,800
2022-06-15	104.20	105.06	100.12	102.38	88.213	4,747,200
2022-06-14	104.93	107.71	102.35	104.13	89.721	4,522,800
2022-06-13	103.31	104.19	100.06	101.44	87.403	4,227,500
2022-06-10	106.91	107.77	104.84	106.31	91.599	3,015,000
2022-06-09	109.73	110.40	108.19	108.27	93.288	2,946,100
2022-06-08	109.75	111.28	108.84	110.25	94.994	3,611,100
2022-06-07	105.53	109.98	105.53	109.92	94.710	3,477,600
2022-06-06	104.88	106.96	104.71	106.02	91.349	3,046,000
2022-06-03	103.20	104.84	102.77	104.46	90.005	2,940,200
2022-06-02	102.55	104.05	101.65	103.00	88.747	3,031,400
2022-06-01	101.84	104.01	101.21	103.18	88.902	4,086,100
2022-05-31	102.31	103.67	100.56	100.81	86.860	5,541,800
2022-05-27	98.700	102.27	98.610	101.73	87.653	3,621,300
2022-05-26	99.890	100.63	98.480	98.680	85.025	3,262,700
2022-05-25	96.990	99.630	96.750	99.080	85.370	3,422,100
2022-05-24	94.040	97.050	93.700	96.770	83.379	3,076,300
2022-05-23	95.160	95.920	94.180	95.080	81.923	4,220,300
2022-05-20	95.430	95.910	91.480	93.790	80.812	3,838,800
2022-05-19	93.200	96.410	92.550	95.330	81.303	4,660,600
2022-05-18	98.200	98.580	94.310	95.520	81.465	4,002,600
2022-05-17	98.360	98.660	96.430	97.720	83.341	3,747,200
2022-05-16	94.720	97.980	94.720	97.080	82.795	4,561,900
2022-05-13	92.690	94.890	92.690	94.600	80.680	3,329,000
2022-05-12	91.420	91.680	88.750	91.190	77.772	3,910,600
2022-05-11	91.360	92.980	90.100	91.200	77.780	2,981,700
2022-05-10	90.410	92.540	87.830	89.570	76.390	4,186,100
2022-05-09	94.270	94.700	89.160	89.480	76.314	5,173,000
2022-05-06	95.930	96.540	93.090	96.360	82.181	4,093,600
2022-05-05	96.610	96.760	92.460	94.520	80.612	5,448,500
2022-05-04	91.740	96.450	90.950	96.170	82.019	5,874,800
2022-05-03	89.390	91.250	89.370	90.790	77.431	4,292,000
2022-05-02	86.680	89.460	86.090	89.180	76.058	4,280,400
2022-04-29	88.630	90.330	86.470	86.760	73.994	6,279,900
2022-04-28	83.640	87.760	83.050	87.210	74.378	4,228,700
2022-04-27	81.890	84.120	80.680	83.010	70.796	4,482,600
2022-04-26	81.420	83.440	81.050	81.880	69.832	4,847,000
2022-04-25	81.280	82.010	78.090	81.020	69.098	5,577,500
2022-04-22	85.990	86.720	83.500	83.620	71.316	3,458,600
2022-04-21	89.760	90.510	85.540	85.950	73.303	4,574,000
2022-04-20	89.770	90.640	88.530	88.870	75.793	2,816,600
2022-04-19	86.960	90.510	86.790	89.550	76.373	5,120,900
2022-04-18	83.680	87.180	82.610	87.160	74.335	3,679,600
2022-04-14	83.320	84.090	82.790	82.850	70.659	3,014,900
2022-04-13	82.430	83.390	81.640	83.140	70.906	2,659,600
2022-04-12	83.500	84.730	81.710	81.970	69.909	2,943,900
2022-04-11	83.590	84.200	82.170	82.490	70.352	3,973,800
2022-04-08	83.670	84.930	83.150	84.250	71.853	4,686,200
2022-04-07	86.160	86.650	80.170	83.080	70.855	7,514,600
2022-04-06	86.550	86.990	85.220	85.680	73.073	2,563,300
2022-04-05	86.980	88.160	85.890	85.910	73.269	3,003,100

← NewerPage 19 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.