Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 129.57 | 131.72 | 129.25 | 130.91 | 122.50 | 2,275,000 |
| 2024-11-14 | 130.14 | 130.75 | 128.26 | 129.76 | 121.43 | 2,257,200 |
| 2024-11-13 | 128.23 | 130.86 | 126.80 | 129.91 | 121.57 | 1,962,000 |
| 2024-11-12 | 128.49 | 128.88 | 127.50 | 127.70 | 119.50 | 2,719,000 |
| 2024-11-11 | 126.56 | 128.04 | 125.31 | 127.94 | 119.72 | 3,010,400 |
| 2024-11-08 | 126.25 | 126.63 | 124.37 | 126.45 | 118.33 | 3,126,000 |
| 2024-11-07 | 127.75 | 127.90 | 125.82 | 126.68 | 118.54 | 1,630,500 |
| 2024-11-06 | 125.78 | 129.60 | 124.23 | 127.90 | 119.69 | 2,626,200 |
| 2024-11-05 | 122.50 | 122.64 | 120.70 | 121.84 | 114.01 | 2,078,600 |
| 2024-11-04 | 120.19 | 122.64 | 120.19 | 121.03 | 113.26 | 2,185,500 |
| 2024-11-01 | 122.22 | 123.02 | 119.77 | 120.01 | 112.30 | 2,064,400 |
| 2024-10-31 | 122.45 | 123.72 | 121.60 | 121.82 | 114.00 | 2,700,900 |
| 2024-10-30 | 122.80 | 123.29 | 121.47 | 122.07 | 114.23 | 3,339,500 |
| 2024-10-29 | 127.65 | 128.38 | 122.86 | 123.27 | 115.35 | 4,171,100 |
| 2024-10-28 | 125.51 | 129.16 | 125.07 | 128.89 | 120.61 | 2,509,700 |
| 2024-10-25 | 129.62 | 130.16 | 128.15 | 128.17 | 119.94 | 1,346,900 |
| 2024-10-24 | 129.52 | 129.77 | 127.08 | 128.49 | 120.24 | 3,200,000 |
| 2024-10-23 | 130.94 | 131.20 | 128.07 | 129.12 | 120.83 | 1,850,600 |
| 2024-10-22 | 131.92 | 131.92 | 130.54 | 131.43 | 122.99 | 1,946,200 |
| 2024-10-21 | 133.26 | 133.45 | 131.05 | 131.32 | 122.89 | 1,289,000 |
| 2024-10-18 | 133.54 | 133.92 | 131.75 | 132.60 | 124.08 | 1,712,400 |
| 2024-10-17 | 133.34 | 134.08 | 131.97 | 133.35 | 124.79 | 2,219,200 |
| 2024-10-16 | 132.64 | 133.06 | 131.92 | 132.31 | 123.81 | 1,461,800 |
| 2024-10-15 | 133.53 | 134.61 | 131.28 | 131.40 | 122.96 | 2,338,300 |
| 2024-10-14 | 135.72 | 135.94 | 134.60 | 135.42 | 126.72 | 1,445,900 |
| 2024-10-11 | 135.91 | 137.02 | 135.85 | 136.35 | 127.59 | 1,460,600 |
| 2024-10-10 | 135.42 | 137.08 | 134.21 | 136.42 | 127.66 | 1,416,400 |
| 2024-10-09 | 131.21 | 135.31 | 130.92 | 134.72 | 126.07 | 1,494,300 |
| 2024-10-08 | 136.84 | 137.16 | 132.20 | 132.33 | 123.83 | 2,528,900 |
| 2024-10-07 | 138.13 | 139.73 | 137.82 | 138.50 | 129.60 | 1,812,900 |
| 2024-10-04 | 140.30 | 140.60 | 137.59 | 138.62 | 129.72 | 2,468,500 |
| 2024-10-03 | 134.48 | 139.46 | 133.37 | 138.93 | 130.01 | 2,766,800 |
| 2024-10-02 | 134.00 | 135.20 | 132.55 | 134.47 | 125.83 | 1,925,600 |
| 2024-10-01 | 130.16 | 133.27 | 130.16 | 132.99 | 124.45 | 2,071,900 |
| 2024-09-30 | 130.86 | 132.13 | 129.77 | 131.45 | 123.01 | 2,137,500 |
| 2024-09-27 | 131.32 | 131.56 | 130.00 | 131.05 | 122.63 | 2,564,300 |
| 2024-09-26 | 128.87 | 133.62 | 128.58 | 130.68 | 122.29 | 4,192,800 |
| 2024-09-25 | 129.68 | 131.41 | 128.87 | 129.85 | 121.51 | 8,126,500 |
| 2024-09-24 | 132.70 | 132.98 | 129.47 | 129.47 | 121.15 | 3,661,700 |
| 2024-09-23 | 129.71 | 131.31 | 129.13 | 131.11 | 122.69 | 3,613,700 |
| 2024-09-20 | 131.60 | 131.62 | 129.13 | 129.97 | 121.62 | 6,418,500 |
| 2024-09-19 | 132.00 | 133.64 | 130.68 | 132.55 | 124.04 | 2,744,600 |
| 2024-09-18 | 129.00 | 131.86 | 128.43 | 130.31 | 121.94 | 2,884,300 |
| 2024-09-17 | 127.82 | 128.67 | 127.19 | 128.30 | 120.06 | 3,693,600 |
| 2024-09-16 | 126.98 | 128.76 | 125.78 | 127.34 | 119.16 | 2,908,800 |
| 2024-09-13 | 126.70 | 127.90 | 126.12 | 126.70 | 118.56 | 2,614,600 |
| 2024-09-12 | 125.51 | 126.55 | 124.75 | 125.72 | 117.65 | 3,041,000 |
| 2024-09-11 | 126.39 | 127.25 | 123.77 | 125.00 | 116.97 | 4,052,700 |
| 2024-09-10 | 127.67 | 127.77 | 125.14 | 126.88 | 118.73 | 4,468,900 |
| 2024-09-09 | 128.33 | 129.33 | 127.73 | 127.97 | 119.75 | 4,074,600 |
| 2024-09-06 | 128.91 | 130.18 | 127.27 | 128.14 | 119.91 | 4,244,600 |
| 2024-09-05 | 133.06 | 133.07 | 128.67 | 128.89 | 120.61 | 3,864,500 |
| 2024-09-04 | 135.00 | 136.31 | 131.56 | 132.29 | 123.79 | 1,984,300 |
| 2024-09-03 | 138.07 | 138.70 | 133.29 | 135.00 | 126.33 | 2,845,500 |
| 2024-08-30 | 135.66 | 140.85 | 135.64 | 140.31 | 131.30 | 3,981,500 |
| 2024-08-29 | 135.50 | 136.75 | 133.92 | 136.50 | 127.73 | 1,594,200 |
| 2024-08-28 | 133.83 | 136.55 | 133.50 | 134.97 | 126.30 | 2,070,900 |
| 2024-08-27 | 134.98 | 135.54 | 134.09 | 134.38 | 125.75 | 1,505,300 |
| 2024-08-26 | 136.10 | 136.94 | 134.21 | 135.23 | 126.54 | 1,923,600 |
| 2024-08-23 | 134.17 | 135.47 | 133.44 | 135.37 | 126.68 | 1,911,900 |
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.