Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	86.680	87.000	85.540	86.670	73.917	2,410,900
2022-04-01	86.430	87.490	84.530	85.960	73.311	3,204,400
2022-03-31	87.000	88.720	86.310	86.390	73.678	4,830,800
2022-03-30	84.640	87.500	84.640	87.440	74.574	4,512,500
2022-03-29	81.000	83.550	80.610	83.470	71.188	3,546,000
2022-03-28	82.500	83.220	81.450	82.290	70.181	4,214,600
2022-03-25	80.790	83.850	80.580	83.850	71.512	4,290,900
2022-03-24	80.630	81.330	79.800	81.120	69.184	3,946,900
2022-03-23	80.500	80.980	79.860	80.270	68.459	3,446,700
2022-03-22	80.200	80.580	78.310	79.790	68.049	3,541,700
2022-03-21	80.000	81.400	79.780	80.630	68.766	4,278,900
2022-03-18	77.740	78.840	76.500	78.760	67.171	8,269,500
2022-03-17	77.270	77.980	76.080	77.550	66.139	4,840,500
2022-03-16	75.750	76.840	75.460	76.500	65.243	4,031,800
2022-03-15	76.910	77.580	73.850	75.340	64.254	5,925,300
2022-03-14	80.040	80.970	77.250	78.270	66.753	5,807,200
2022-03-11	80.560	82.100	79.800	80.770	68.885	7,198,200
2022-03-10	80.200	81.330	78.290	81.210	69.260	10,788,600
2022-03-09	79.500	80.350	78.120	79.350	67.674	14,161,400
2022-03-08	84.560	88.300	83.790	84.310	71.904	16,579,800
2022-03-07	85.220	85.960	82.370	82.600	70.446	6,183,500
2022-03-04	82.460	84.490	82.300	84.300	71.896	4,030,100
2022-03-03	84.000	85.390	82.410	83.000	70.787	3,894,300
2022-03-02	83.040	85.160	82.600	84.310	71.904	3,644,200
2022-03-01	85.080	86.210	81.090	82.170	70.079	5,324,500
2022-02-28	83.510	84.740	82.940	84.240	71.845	4,639,400
2022-02-25	84.030	85.400	83.590	84.690	72.228	2,999,700
2022-02-24	85.000	85.040	81.680	83.480	71.196	3,775,000
2022-02-23	84.850	84.890	83.370	83.980	71.623	3,261,800
2022-02-22	86.940	87.330	83.020	84.100	71.725	3,562,000
2022-02-18	85.190	86.680	84.550	85.070	72.552	2,488,000
2022-02-17	87.960	88.480	86.570	87.040	73.448	2,670,700
2022-02-16	89.540	90.730	87.750	88.300	74.511	3,426,300
2022-02-15	88.650	89.560	87.750	88.420	74.612	3,397,400
2022-02-14	92.440	92.520	89.350	90.520	76.384	3,951,800
2022-02-11	90.000	93.550	89.880	93.200	78.646	4,821,300
2022-02-10	89.000	91.200	88.870	89.460	75.490	2,660,100
2022-02-09	89.010	90.100	88.800	89.450	75.482	2,605,900
2022-02-08	89.450	90.240	87.860	88.820	74.950	3,048,400
2022-02-07	88.380	91.200	88.000	90.290	76.190	4,104,900
2022-02-04	88.050	89.500	87.900	88.840	74.967	3,256,300
2022-02-03	87.750	88.000	86.270	87.220	73.600	2,829,400
2022-02-02	87.020	87.950	84.760	87.700	74.005	4,159,500
2022-02-01	84.080	87.800	83.450	87.660	73.971	3,360,100
2022-01-31	84.420	85.790	83.210	84.790	71.549	3,778,700
2022-01-28	86.160	89.200	81.980	84.250	71.094	6,742,900
2022-01-27	87.230	87.850	84.000	85.820	72.418	3,917,900
2022-01-26	86.920	87.960	84.410	85.050	71.769	3,907,700
2022-01-25	82.240	86.250	81.240	85.960	72.537	3,122,800
2022-01-24	81.220	83.110	79.530	82.830	69.895	3,803,800
2022-01-21	85.150	85.150	82.240	83.440	70.410	3,592,700
2022-01-20	86.450	88.280	85.470	85.500	72.148	2,943,500
2022-01-19	89.520	89.550	86.500	87.240	73.617	3,086,500
2022-01-18	89.570	89.900	87.170	88.660	74.815	3,862,500
2022-01-14	86.500	88.640	86.500	88.580	74.747	3,389,700
2022-01-13	85.810	87.990	85.810	86.780	73.229	3,706,600
2022-01-12	86.500	86.990	85.510	86.300	72.823	4,263,400
2022-01-11	84.630	86.730	84.020	86.150	72.697	4,409,600
2022-01-10	82.330	84.300	81.970	83.860	70.765	5,816,300
2022-01-07	80.480	82.090	79.890	81.960	69.161	3,771,000

← NewerPage 20 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.