Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 212.61 | 212.61 | 212.61 | 212.61 | 7.148 | 0 |
| 2022-01-04 | 212.61 | 212.61 | 212.61 | 212.61 | 7.148 | 0 |
| 2022-01-03 | 203.35 | 212.61 | 203.35 | 212.61 | 7.148 | 240 |
| 2021-12-30 | 204.60 | 204.60 | 204.60 | 204.60 | 6.879 | 0 |
| 2021-12-29 | 204.60 | 204.60 | 204.60 | 204.60 | 6.879 | 0 |
| 2021-12-28 | 204.60 | 204.60 | 204.60 | 204.60 | 6.879 | 0 |
| 2021-12-27 | 204.60 | 204.60 | 204.60 | 204.60 | 6.879 | 0 |
| 2021-12-23 | 204.80 | 204.80 | 204.60 | 204.60 | 6.879 | 88 |
| 2021-12-22 | 206.01 | 206.01 | 205.38 | 205.38 | 6.905 | 200 |
| 2021-12-21 | 201.00 | 201.00 | 201.00 | 201.00 | 6.758 | 0 |
| 2021-12-20 | 201.01 | 201.01 | 201.00 | 201.00 | 6.758 | 8,120 |
| 2021-12-17 | 199.20 | 199.20 | 199.20 | 199.20 | 6.697 | 48 |
| 2021-12-16 | 205.20 | 205.20 | 201.83 | 201.83 | 6.786 | 32 |
| 2021-12-15 | 198.00 | 198.00 | 198.00 | 198.00 | 6.657 | 0 |
| 2021-12-14 | 198.00 | 198.00 | 198.00 | 198.00 | 6.657 | 80 |
| 2021-12-13 | 205.50 | 205.50 | 205.50 | 205.50 | 6.909 | 0 |
| 2021-12-10 | 205.50 | 205.50 | 205.50 | 205.50 | 6.909 | 0 |
| 2021-12-09 | 205.50 | 205.50 | 205.50 | 205.50 | 6.909 | 0 |
| 2021-12-08 | 205.50 | 205.50 | 205.50 | 205.50 | 6.909 | 0 |
| 2021-12-07 | 206.60 | 206.60 | 205.50 | 205.50 | 6.909 | 240 |
| 2021-12-06 | 201.02 | 205.20 | 201.02 | 205.20 | 6.899 | 184 |
| 2021-12-03 | 215.00 | 215.00 | 215.00 | 215.00 | 7.229 | 0 |
| 2021-12-02 | 215.00 | 215.00 | 215.00 | 215.00 | 7.229 | 0 |
| 2021-12-01 | 215.00 | 215.00 | 215.00 | 215.00 | 7.229 | 0 |
| 2021-11-30 | 215.00 | 215.00 | 215.00 | 215.00 | 7.229 | 0 |
| 2021-11-29 | 215.00 | 215.00 | 215.00 | 215.00 | 7.229 | 0 |
| 2021-11-26 | 215.00 | 215.00 | 215.00 | 215.00 | 7.229 | 0 |
| 2021-11-25 | 215.00 | 215.00 | 215.00 | 215.00 | 7.229 | 0 |
| 2021-11-24 | 215.00 | 215.00 | 215.00 | 215.00 | 7.229 | 0 |
| 2021-11-23 | 215.00 | 215.00 | 215.00 | 215.00 | 7.229 | 0 |
| 2021-11-22 | 215.00 | 215.00 | 215.00 | 215.00 | 7.229 | 0 |
| 2021-11-19 | 215.00 | 215.00 | 215.00 | 215.00 | 7.229 | 0 |
| 2021-11-18 | 215.00 | 215.00 | 215.00 | 215.00 | 7.229 | 0 |
| 2021-11-17 | 215.00 | 215.00 | 215.00 | 215.00 | 7.229 | 0 |
| 2021-11-16 | 215.00 | 215.00 | 215.00 | 215.00 | 7.229 | 0 |
| 2021-11-12 | 215.00 | 215.00 | 215.00 | 215.00 | 6.532 | 0 |
| 2021-11-11 | 215.00 | 215.00 | 215.00 | 215.00 | 6.106 | 0 |
| 2021-11-10 | 215.00 | 215.00 | 215.00 | 215.00 | 6.106 | 0 |
| 2021-11-09 | 215.00 | 215.00 | 215.00 | 215.00 | 6.106 | 80 |
| 2021-11-08 | 219.56 | 220.22 | 217.59 | 217.59 | 6.179 | 1,848 |
| 2021-11-05 | 213.85 | 213.85 | 213.85 | 213.85 | 6.073 | 8 |
| 2021-11-04 | 221.77 | 221.77 | 221.77 | 221.77 | 6.298 | 0 |
| 2021-11-03 | 221.77 | 221.77 | 221.77 | 221.77 | 6.298 | 8 |
| 2021-11-01 | 219.67 | 221.55 | 219.67 | 221.55 | 6.292 | 24 |
| 2021-10-29 | 214.42 | 214.42 | 214.42 | 214.42 | 6.089 | 0 |
| 2021-10-28 | 214.42 | 214.42 | 214.42 | 214.42 | 6.089 | 8 |
| 2021-10-27 | 215.19 | 217.35 | 215.19 | 217.05 | 6.164 | 1,744 |
| 2021-10-26 | 234.82 | 234.82 | 234.82 | 234.82 | 6.668 | 0 |
| 2021-10-25 | 234.82 | 234.82 | 234.82 | 234.82 | 6.668 | 8 |
| 2021-10-22 | 234.60 | 234.60 | 234.60 | 234.60 | 6.662 | 0 |
← NewerPage 21 of 21 · 1,250 trading days
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.