Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	194.69	194.69	194.69	194.69	7.533	0
2022-03-31	194.69	194.69	194.69	194.69	7.533	0
2022-03-30	194.69	194.69	194.69	194.69	7.533	0
2022-03-29	194.69	194.69	194.69	194.69	7.533	0
2022-03-28	194.69	194.69	194.69	194.69	7.533	0
2022-03-25	194.69	194.69	194.69	194.69	7.533	0
2022-03-24	194.69	194.69	194.69	194.69	7.533	0
2022-03-23	194.69	194.69	194.69	194.69	7.533	0
2022-03-22	194.69	194.69	194.69	194.69	7.533	0
2022-03-21	194.69	194.69	194.69	194.69	7.533	0
2022-03-18	194.69	194.69	194.69	194.69	7.533	0
2022-03-17	194.69	194.69	194.69	194.69	7.533	56
2022-03-16	198.95	198.95	198.95	198.95	7.698	0
2022-03-15	198.95	198.95	198.95	198.95	7.698	0
2022-03-14	198.95	198.95	198.95	198.95	7.698	160
2022-03-11	198.56	198.56	198.56	198.56	7.683	0
2022-03-10	198.56	198.56	198.56	198.56	7.683	0
2022-03-09	198.56	198.56	198.56	198.56	7.683	8
2022-03-08	214.83	214.83	214.83	214.83	8.312	0
2022-03-07	214.83	214.83	214.83	214.83	8.312	0
2022-03-04	214.83	214.83	214.83	214.83	8.312	0
2022-03-03	214.83	214.83	214.83	214.83	8.312	0
2022-03-02	214.83	214.83	214.83	214.83	8.312	8
2022-02-25	214.83	214.83	214.83	214.83	8.312	0
2022-02-24	215.04	215.04	214.83	214.83	8.312	8,440
2022-02-23	228.99	228.99	228.99	228.99	8.860	0
2022-02-22	228.99	228.99	228.99	228.99	8.860	0
2022-02-21	228.99	228.99	228.99	228.99	8.860	0
2022-02-18	228.99	228.99	228.99	228.99	8.860	0
2022-02-17	226.85	228.99	226.85	228.99	8.142	16
2022-02-16	231.17	231.17	231.17	231.17	7.772	0
2022-02-15	231.17	231.17	231.17	231.17	7.772	0
2022-02-14	231.17	231.17	231.17	231.17	7.772	0
2022-02-11	231.17	231.17	231.17	231.17	7.772	0
2022-02-10	231.17	231.17	231.17	231.17	7.772	0
2022-02-09	231.17	231.17	231.17	231.17	7.772	0
2022-02-08	231.17	231.17	231.17	231.17	7.772	0
2022-02-07	231.17	231.17	231.17	231.17	7.772	0
2022-02-04	231.17	231.17	231.17	231.17	7.772	0
2022-02-03	231.17	231.17	231.17	231.17	7.772	32
2022-02-02	232.00	232.00	232.00	232.00	7.800	0
2022-02-01	232.00	232.00	232.00	232.00	7.800	0
2022-01-31	232.00	232.00	232.00	232.00	7.800	0
2022-01-28	232.00	232.00	232.00	232.00	7.800	1,760
2022-01-27	235.07	235.07	235.07	235.07	7.904	0
2022-01-26	235.07	235.98	235.07	235.07	7.904	168
2022-01-25	232.07	232.07	232.07	232.07	7.803	32
2022-01-24	236.44	236.44	236.44	236.44	7.950	0
2022-01-21	236.44	236.44	236.44	236.44	7.950	0
2022-01-20	235.26	236.44	235.26	236.44	7.950	16
2022-01-19	240.75	240.75	240.75	240.75	8.094	40
2022-01-18	243.53	246.49	243.53	246.36	8.283	14,480
2022-01-17	241.41	241.41	241.41	241.41	8.117	168
2022-01-14	212.61	212.61	212.61	212.61	7.148	0
2022-01-13	212.61	212.61	212.61	212.61	7.148	0
2022-01-12	212.61	212.61	212.61	212.61	7.148	0
2022-01-11	212.61	212.61	212.61	212.61	7.148	0
2022-01-10	212.61	212.61	212.61	212.61	7.148	0
2022-01-07	212.61	212.61	212.61	212.61	7.148	0
2022-01-06	212.61	212.61	212.61	212.61	7.148	0

← NewerPage 20 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.