Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	92.630	93.850	91.230	91.400	67.459	3,191,800
2018-12-03	93.830	95.950	90.510	92.090	67.968	5,780,700
2018-11-30	92.240	93.610	91.580	93.520	69.024	4,393,700
2018-11-29	93.000	93.830	92.360	92.680	68.404	2,290,800
2018-11-28	91.820	92.730	90.000	92.630	68.367	3,525,700
2018-11-27	91.700	91.930	90.710	91.260	67.356	2,675,900
2018-11-26	90.390	92.190	90.230	92.070	67.953	3,324,200
2018-11-23	91.690	91.990	88.990	89.000	65.688	2,169,900
2018-11-21	93.190	94.480	92.020	93.650	69.120	2,447,400
2018-11-20	93.460	94.440	92.080	92.540	68.300	4,553,500
2018-11-19	96.130	96.610	93.720	94.900	70.042	1,987,200
2018-11-16	96.290	97.780	95.840	96.610	71.304	3,468,800
2018-11-15	95.000	96.400	94.570	96.230	70.433	2,618,000
2018-11-14	96.480	97.560	94.350	95.600	69.972	2,933,400
2018-11-13	97.290	98.240	94.670	94.800	69.387	2,990,200
2018-11-12	100.39	100.93	97.520	97.670	71.487	1,677,300
2018-11-09	97.840	100.34	97.290	99.740	73.002	2,096,700
2018-11-08	102.74	103.07	97.890	98.670	72.219	2,989,400
2018-11-07	102.18	103.48	101.38	103.12	75.476	4,212,300
2018-11-06	100.52	100.96	99.600	100.88	73.837	2,185,200
2018-11-05	100.20	101.15	99.640	100.52	73.573	2,226,600
2018-11-02	103.05	103.57	98.530	99.010	72.468	2,726,700
2018-11-01	102.64	103.35	101.20	102.50	75.022	2,147,700
2018-10-31	103.12	104.60	102.41	102.82	75.257	2,688,200
2018-10-30	99.380	102.25	99.370	102.06	74.700	2,554,400
2018-10-29	100.21	102.03	97.290	98.520	72.109	2,752,000
2018-10-26	101.45	103.79	95.300	99.450	72.790	5,267,700
2018-10-25	96.760	99.660	96.560	98.490	72.087	4,015,800
2018-10-24	99.990	99.990	95.050	95.300	69.753	3,379,100
2018-10-23	101.09	101.39	97.930	99.800	73.046	3,292,200
2018-10-22	103.26	103.80	101.10	103.15	75.498	4,927,100
2018-10-19	105.62	106.86	102.08	102.77	75.220	4,013,500
2018-10-18	108.01	110.09	107.71	109.12	79.868	1,841,100
2018-10-17	109.94	110.65	108.42	108.78	79.619	2,214,700
2018-10-16	108.19	109.93	107.95	109.86	80.409	2,644,000
2018-10-15	109.45	109.51	107.20	107.21	78.470	2,670,600
2018-10-12	110.87	111.33	107.90	109.46	80.117	3,078,200
2018-10-11	112.50	112.60	109.16	109.46	80.117	3,565,200
2018-10-10	117.75	118.10	112.94	113.05	82.744	2,576,500
2018-10-09	118.09	119.14	117.11	117.68	86.133	2,263,600
2018-10-08	117.90	118.47	117.07	118.14	86.470	2,306,300
2018-10-05	117.98	118.78	117.14	118.37	86.638	2,572,200
2018-10-04	118.35	118.86	116.71	117.70	86.148	2,576,400
2018-10-03	115.10	118.58	114.58	118.47	86.711	3,310,000
2018-10-02	114.64	115.30	112.74	114.69	83.945	2,884,700
2018-10-01	113.25	114.93	113.25	114.48	83.791	2,021,600
2018-09-28	112.00	113.63	111.58	112.72	82.503	2,540,000
2018-09-27	114.25	114.85	112.84	112.88	82.620	1,943,900
2018-09-26	114.92	115.04	113.17	113.89	83.359	2,692,800
2018-09-25	113.99	115.90	113.81	114.88	84.084	2,819,800
2018-09-24	112.20	113.89	111.69	113.46	83.044	2,757,500
2018-09-21	109.89	111.95	109.71	111.66	81.727	5,963,200
2018-09-20	109.86	110.85	108.85	110.33	80.753	3,175,700
2018-09-19	113.12	113.12	109.21	109.36	80.043	2,934,800
2018-09-18	113.41	114.06	113.03	113.30	82.927	2,521,000
2018-09-17	113.65	114.02	112.74	112.81	82.569	2,773,400
2018-09-14	112.97	114.10	112.97	113.60	83.147	2,774,300
2018-09-13	112.44	113.39	111.53	113.02	82.722	3,368,500
2018-09-12	113.27	114.45	111.66	112.16	82.093	3,762,800
2018-09-11	112.12	113.20	111.58	112.55	82.378	3,772,500

← NewerPage 34 of 61 · 3,654 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.