Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	212.52	212.52	212.52	212.52	10.985	0
2022-09-21	212.52	212.52	212.52	212.52	10.985	0
2022-09-20	212.52	212.52	212.52	212.52	10.985	0
2022-09-19	212.52	212.52	212.52	212.52	10.985	24
2022-09-16	213.78	213.78	210.20	210.20	10.865	192
2022-09-15	227.60	227.60	227.60	227.60	11.764	0
2022-09-14	227.60	227.60	227.60	227.60	11.764	0
2022-09-13	227.60	227.60	227.60	227.60	11.764	0
2022-09-12	227.60	227.60	227.60	227.60	11.764	0
2022-09-09	227.60	227.60	227.60	227.60	11.764	64
2022-09-08	237.13	237.13	237.13	237.13	12.257	0
2022-09-06	237.13	237.13	237.13	237.13	12.257	0
2022-09-05	237.13	237.13	237.13	237.13	12.257	0
2022-09-02	237.13	237.13	237.13	237.13	12.257	0
2022-09-01	237.13	237.13	237.13	237.13	12.257	0
2022-08-31	237.13	237.13	237.13	237.13	12.257	0
2022-08-30	237.13	237.13	237.13	237.13	12.257	0
2022-08-29	237.13	237.13	237.13	237.13	12.257	24
2022-08-26	224.64	224.64	224.64	224.64	11.611	0
2022-08-25	224.64	224.64	224.64	224.64	11.611	0
2022-08-24	224.64	224.64	224.64	224.64	11.611	0
2022-08-23	224.64	224.64	224.64	224.64	11.611	0
2022-08-22	224.64	224.64	224.64	224.64	11.611	0
2022-08-19	224.64	224.64	224.64	224.64	11.611	0
2022-08-18	224.64	224.64	224.64	224.64	11.611	0
2022-08-17	224.64	224.64	224.64	224.64	11.611	0
2022-08-16	224.64	224.64	224.64	224.64	10.571	0
2022-08-15	224.64	224.64	224.64	224.64	9.930	16
2022-08-12	214.06	214.06	214.06	214.06	9.463	0
2022-08-11	214.06	214.06	214.06	214.06	9.463	0
2022-08-10	214.06	214.06	214.06	214.06	9.463	0
2022-08-09	214.06	214.06	214.06	214.06	9.463	0
2022-08-08	214.06	214.06	214.06	214.06	9.463	8
2022-08-05	215.77	215.77	215.77	215.77	9.538	0
2022-08-04	215.77	215.77	215.77	215.77	9.538	72
2022-08-03	230.20	230.20	229.50	229.50	10.145	80
2022-08-02	228.85	228.85	228.85	228.85	10.116	32
2022-08-01	222.76	222.76	222.14	222.14	9.820	4,032
2022-07-29	229.58	229.58	229.58	229.58	10.149	0
2022-07-28	229.58	229.58	229.58	229.58	10.149	120
2022-07-27	224.75	224.75	224.75	224.75	9.935	0
2022-07-26	224.75	224.75	224.75	224.75	9.935	0
2022-07-25	224.75	224.75	224.75	224.75	9.935	0
2022-07-22	224.75	224.75	224.75	224.75	9.935	0
2022-07-21	224.75	224.75	224.75	224.75	9.935	0
2022-07-20	224.75	224.75	224.75	224.75	9.935	0
2022-07-19	224.75	224.75	224.75	224.75	9.935	0
2022-07-18	219.80	224.75	219.80	224.75	9.935	16
2022-07-15	219.78	219.78	219.78	219.78	9.715	0
2022-07-14	219.78	219.78	219.78	219.78	9.715	0
2022-07-13	219.78	219.78	219.78	219.78	9.715	0
2022-07-12	219.78	219.78	219.78	219.78	9.715	0
2022-07-11	219.78	219.78	219.78	219.78	9.715	0
2022-07-08	219.78	219.78	219.78	219.78	9.715	0
2022-07-07	219.78	219.78	219.78	219.78	9.715	0
2022-07-06	219.78	219.78	219.78	219.78	9.715	0
2022-07-05	219.78	219.78	219.78	219.78	9.715	0
2022-07-04	219.78	219.78	219.78	219.78	9.715	0
2022-07-01	220.00	220.00	219.78	219.78	9.715	4,024
2022-06-30	246.82	246.82	246.82	246.82	10.911	0

← NewerPage 18 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	17.6374 USD
2026-05-14	17.2330 USD
2026-02-19	18.0195 USD
2025-11-13	17.3575 USD
2025-08-15	17.6887 USD
2025-05-15	18.4054 USD
2025-02-20	17.8857 USD
2024-11-13	18.8870 USD
2024-08-16	17.5337 USD
2024-05-16	16.3914 USD
2024-02-16	14.0535 USD
2023-11-14	13.9449 USD
2023-08-16	14.1194 USD
2023-05-18	14.0778 USD
2023-02-15	14.7939 USD
2022-11-16	20.1636 USD
2022-11-14	13.6390 USD
2022-08-17	20.1263 USD
2022-08-16	13.6130 USD
2022-05-20	18.5751 USD
2022-05-19	12.5645 USD
2022-02-18	18.5741 USD
2022-02-17	12.5639 USD
2021-11-16	20.7327 USD
2021-11-12	14.0242 USD
2021-08-17	18.6225 USD
2021-08-16	12.5966 USD
2021-05-21	18.4108 USD
2021-05-20	12.4534 USD
2021-02-18	13.8386 USD
2020-11-13	12.7236 USD
2020-08-17	19.2809 USD
2020-08-14	12.9075 USD
2020-05-15	19.4357 USD
2020-05-14	12.8756 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.