Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	80.250	80.710	78.400	80.480	67.912	3,631,300
2022-01-05	79.250	80.260	77.860	78.320	66.090	4,196,400
2022-01-04	76.530	78.750	76.460	78.570	66.301	4,484,400
2022-01-03	72.890	75.850	72.890	75.740	63.913	3,710,300
2021-12-31	72.250	73.050	72.050	72.460	61.145	2,317,800
2021-12-30	72.920	73.980	72.380	72.450	61.136	2,469,200
2021-12-29	73.600	73.930	72.790	72.850	61.474	2,693,100
2021-12-28	73.100	74.200	72.960	73.930	62.385	2,316,200
2021-12-27	71.560	72.840	70.660	72.790	61.423	2,229,500
2021-12-23	72.580	73.170	71.850	71.900	60.672	2,970,100
2021-12-22	72.320	72.980	71.480	71.620	60.436	2,320,700
2021-12-21	70.410	72.770	70.240	72.140	60.875	5,058,500
2021-12-20	69.770	71.020	68.570	69.430	58.588	5,883,100
2021-12-17	70.840	71.890	69.530	71.800	60.588	5,988,200
2021-12-16	71.360	72.400	70.800	70.960	59.879	2,965,600
2021-12-15	70.240	71.030	69.240	70.520	59.508	2,666,100
2021-12-14	69.450	72.420	69.320	70.730	59.685	3,360,000
2021-12-13	71.530	71.970	69.510	69.640	58.765	2,527,800
2021-12-10	73.010	73.210	71.320	72.520	61.195	2,268,800
2021-12-09	72.010	72.850	71.260	72.300	61.010	3,913,400
2021-12-08	72.700	73.170	71.710	71.850	60.630	1,947,700
2021-12-07	72.040	74.090	72.000	72.480	61.162	2,572,900
2021-12-06	71.100	72.310	69.540	71.070	59.972	3,866,000
2021-12-03	72.500	72.880	69.470	70.000	59.069	3,219,500
2021-12-02	68.830	71.730	67.930	71.380	60.233	3,617,500
2021-12-01	71.400	71.830	68.630	68.670	57.947	3,976,800
2021-11-30	68.010	69.740	68.010	69.170	58.368	5,819,900
2021-11-29	70.740	71.910	69.020	69.860	58.951	3,400,500
2021-11-26	69.870	69.970	67.080	69.250	58.436	5,044,500
2021-11-24	73.380	74.790	73.140	73.870	62.335	2,305,200
2021-11-23	73.160	74.140	72.840	73.830	62.301	3,452,500
2021-11-22	69.610	73.440	69.570	72.190	60.917	3,782,400
2021-11-19	72.010	72.300	69.510	69.640	58.765	4,692,200
2021-11-18	74.470	75.070	73.000	73.710	62.200	2,548,600
2021-11-17	76.230	76.570	74.470	74.680	63.018	2,299,800
2021-11-16	78.040	78.500	76.600	76.990	64.967	2,950,000
2021-11-15	78.100	79.560	77.260	78.910	65.811	3,721,000
2021-11-12	77.180	78.140	76.560	77.470	64.610	2,146,500
2021-11-11	77.500	78.720	77.180	77.870	64.944	1,510,500
2021-11-10	79.080	79.760	77.110	77.530	64.660	2,910,300
2021-11-09	77.820	79.230	77.270	79.170	66.028	2,363,700
2021-11-08	78.600	79.070	77.420	77.990	65.044	1,640,600
2021-11-05	78.000	78.380	76.600	77.770	64.860	2,682,400
2021-11-04	79.840	80.130	76.310	76.880	64.118	2,859,200
2021-11-03	77.260	79.540	76.990	78.940	65.836	4,270,800
2021-11-02	78.100	79.970	77.550	77.550	64.677	4,552,600
2021-11-01	75.410	78.180	75.300	78.140	65.169	5,824,600
2021-10-29	77.000	77.680	74.070	74.780	62.367	5,110,900
2021-10-28	76.500	77.990	76.000	76.750	64.010	3,380,000
2021-10-27	80.500	80.850	77.130	77.350	64.510	5,417,200
2021-10-26	83.740	83.750	81.960	82.220	68.572	3,262,700
2021-10-25	83.550	84.080	82.830	83.730	69.831	1,939,200
2021-10-22	82.930	83.850	81.520	82.890	69.130	1,880,200
2021-10-21	82.680	84.240	81.860	82.730	68.997	2,536,000
2021-10-20	82.340	83.330	81.880	83.320	69.489	2,016,900
2021-10-19	81.400	82.890	81.060	82.780	69.039	2,880,000
2021-10-18	81.670	82.640	80.400	80.870	67.446	2,534,500
2021-10-15	83.000	83.350	81.190	81.220	67.738	2,092,900
2021-10-14	83.100	83.530	81.730	82.160	68.522	2,283,100
2021-10-13	81.800	82.390	80.560	81.870	68.280	3,511,800

← NewerPage 21 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.