Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	116.61	117.00	115.35	115.55	83.988	2,464,100
2018-06-13	115.55	116.49	113.84	115.75	84.133	2,973,000
2018-06-12	116.70	116.96	115.31	115.55	83.988	2,471,100
2018-06-11	116.94	117.80	115.95	117.02	85.056	2,225,200
2018-06-08	117.12	117.40	116.25	116.84	84.926	2,220,600
2018-06-07	117.29	117.87	116.51	117.44	85.362	2,478,300
2018-06-06	118.78	119.14	116.21	116.65	84.788	2,413,000
2018-06-05	119.00	119.47	117.65	118.83	86.372	2,369,800
2018-06-04	119.40	120.80	118.59	119.20	86.641	2,979,100
2018-06-01	117.39	119.17	116.75	119.00	86.496	2,757,000
2018-05-31	119.19	120.30	116.43	116.49	84.671	5,907,100
2018-05-30	118.24	119.76	117.36	119.18	86.626	3,583,000
2018-05-29	116.36	118.16	115.70	116.81	84.904	2,961,500
2018-05-25	116.96	117.31	114.40	115.60	84.024	1,941,700
2018-05-24	118.00	119.75	117.39	118.82	86.365	1,630,700
2018-05-23	117.99	119.44	117.31	118.95	86.459	2,507,700
2018-05-22	121.47	121.71	117.77	118.75	86.314	2,780,600
2018-05-21	121.00	121.60	120.34	121.44	88.269	2,065,000
2018-05-18	121.17	121.34	119.63	120.33	87.462	3,423,500
2018-05-17	118.77	122.38	118.25	121.87	88.000	3,571,800
2018-05-16	117.92	118.25	116.14	118.16	85.321	2,034,300
2018-05-15	118.00	118.72	117.48	118.32	85.437	1,921,700
2018-05-14	118.25	119.16	117.87	118.29	85.415	2,355,200
2018-05-11	118.13	118.46	117.37	117.76	85.032	1,851,400
2018-05-10	118.15	118.39	117.18	117.96	85.177	1,969,600
2018-05-09	117.00	118.59	116.56	117.50	84.845	3,148,100
2018-05-08	115.40	116.36	113.69	116.25	83.942	3,056,800
2018-05-07	115.95	117.99	115.32	115.41	83.336	2,631,500
2018-05-04	115.70	115.80	114.44	115.61	83.480	2,526,400
2018-05-03	114.10	115.61	112.93	115.59	83.466	3,096,500
2018-05-02	111.44	115.47	111.35	114.52	82.693	3,452,700
2018-05-01	111.67	111.99	110.33	111.85	80.765	3,783,500
2018-04-30	111.88	113.32	111.19	111.31	80.375	3,310,300
2018-04-27	110.76	111.97	109.70	111.34	80.397	2,062,800
2018-04-26	110.24	112.89	109.52	112.52	81.249	2,819,500
2018-04-25	108.57	110.04	107.52	109.79	79.277	2,043,200
2018-04-24	111.95	113.27	108.81	109.23	78.873	3,092,900
2018-04-23	110.98	111.47	109.79	111.45	80.476	1,958,600
2018-04-20	110.41	111.31	109.73	110.99	80.144	3,155,400
2018-04-19	109.06	110.85	108.20	110.64	79.891	3,075,300
2018-04-18	108.34	110.09	108.31	108.89	78.628	2,488,400
2018-04-17	107.34	108.29	106.44	107.86	77.884	2,087,300
2018-04-16	104.27	107.24	104.17	106.82	77.133	2,142,000
2018-04-13	103.28	104.19	102.71	103.74	74.909	1,496,600
2018-04-12	102.78	103.28	101.90	102.63	74.107	2,031,600
2018-04-11	99.950	102.92	99.950	102.55	74.050	2,247,500
2018-04-10	99.110	100.86	98.870	100.25	72.389	1,825,300
2018-04-09	97.330	98.690	97.000	97.740	70.576	1,401,200
2018-04-06	97.460	97.890	95.920	96.970	70.020	2,596,300
2018-04-05	96.750	98.260	96.260	97.770	70.598	1,856,800
2018-04-04	94.990	96.230	92.680	95.990	69.313	2,492,100
2018-04-03	95.400	96.300	94.780	96.180	69.450	1,511,100
2018-04-02	95.830	96.210	93.380	94.950	68.562	1,677,600
2018-03-29	94.930	96.500	94.870	95.920	69.262	1,553,000
2018-03-28	95.770	96.570	94.210	94.330	68.114	2,399,200
2018-03-27	96.330	97.290	95.130	95.710	69.111	1,533,100
2018-03-26	94.730	96.110	93.990	96.000	69.320	1,618,800
2018-03-23	95.120	96.170	93.080	93.390	67.435	1,743,600
2018-03-22	95.230	96.220	94.500	94.700	68.381	1,401,500
2018-03-21	95.340	96.980	95.200	96.150	69.428	1,623,300

← NewerPage 36 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.