Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	94.680	95.900	94.580	95.100	68.670	2,011,800
2018-03-19	95.140	95.450	93.890	94.400	68.165	1,778,400
2018-03-16	94.610	96.020	94.580	95.790	69.168	3,193,400
2018-03-15	94.640	95.180	93.250	94.460	68.208	2,688,200
2018-03-14	94.840	95.310	94.010	94.210	68.027	1,607,800
2018-03-13	95.110	96.120	94.110	94.550	68.273	1,735,500
2018-03-12	95.710	96.250	94.890	94.990	68.591	1,310,600
2018-03-09	96.000	96.290	95.430	95.910	69.255	1,776,400
2018-03-08	94.230	95.230	93.550	95.190	68.735	2,101,300
2018-03-07	93.030	95.040	93.020	94.220	68.035	1,791,400
2018-03-06	93.550	94.310	92.750	93.930	67.825	2,056,500
2018-03-05	91.020	93.220	90.670	93.060	67.197	2,953,300
2018-03-02	90.070	91.640	89.790	91.370	65.977	1,903,800
2018-03-01	90.540	91.920	89.500	90.870	65.616	3,431,900
2018-02-28	92.950	93.040	90.340	90.370	65.255	3,233,800
2018-02-27	92.770	93.750	92.100	92.120	66.518	3,183,100
2018-02-26	92.620	93.230	91.960	92.520	66.807	3,391,100
2018-02-23	90.590	91.860	90.110	91.830	66.309	2,922,000
2018-02-22	90.100	91.200	89.590	90.130	65.081	2,905,600
2018-02-21	91.060	91.530	89.560	89.580	64.684	2,256,700
2018-02-20	91.950	92.580	90.260	90.990	65.702	2,957,100
2018-02-16	91.780	92.920	90.950	91.990	66.424	2,220,500
2018-02-15	93.980	94.400	91.620	92.770	66.482	2,639,600
2018-02-14	93.390	93.810	91.320	93.330	66.883	4,091,300
2018-02-13	93.240	94.290	92.960	93.760	67.192	1,441,200
2018-02-12	93.460	94.770	92.610	93.590	67.070	1,809,000
2018-02-09	93.120	94.130	89.140	92.600	66.360	2,679,300
2018-02-08	95.490	95.520	92.410	92.440	66.246	2,621,100
2018-02-07	96.820	98.090	95.590	95.610	68.517	2,199,700
2018-02-06	92.880	97.000	92.700	96.880	69.428	2,894,200
2018-02-05	95.820	99.570	93.550	95.210	68.231	4,252,500
2018-02-02	101.10	101.10	96.080	97.010	69.521	4,492,300
2018-02-01	102.33	102.99	99.670	100.86	72.280	3,243,600
2018-01-31	102.60	102.95	101.64	102.40	73.383	3,388,700
2018-01-30	103.05	103.69	101.89	102.28	73.297	2,049,800
2018-01-29	106.12	106.44	103.95	104.25	74.709	2,563,500
2018-01-26	104.62	106.92	104.52	106.59	76.386	2,645,100
2018-01-25	105.01	105.33	103.97	104.17	74.652	1,864,000
2018-01-24	107.22	107.47	103.80	104.63	74.981	1,945,300
2018-01-23	106.90	107.34	106.56	106.90	76.608	1,436,500
2018-01-22	105.59	106.82	105.39	106.66	76.436	1,348,000
2018-01-19	105.53	105.65	104.82	105.63	75.698	1,657,500
2018-01-18	106.43	106.43	104.55	105.29	75.454	1,514,000
2018-01-17	103.95	106.91	103.83	106.16	76.078	2,333,400
2018-01-16	104.54	104.89	103.17	103.50	74.172	2,601,200
2018-01-12	102.54	105.09	102.50	104.97	75.225	1,849,300
2018-01-11	102.62	102.62	101.51	102.37	73.362	1,358,600
2018-01-10	101.92	102.41	101.30	102.08	73.154	977,500
2018-01-09	101.90	102.25	101.37	101.72	72.896	1,537,000
2018-01-08	102.50	102.50	101.46	102.06	73.140	1,236,500
2018-01-05	102.20	102.35	101.64	102.16	73.211	1,752,500
2018-01-04	102.40	102.72	101.82	102.15	73.204	1,110,600
2018-01-03	101.45	102.80	101.41	102.43	73.405	1,351,700
2018-01-02	101.66	101.83	101.07	101.75	72.918	1,222,300
2017-12-29	102.25	102.29	101.15	101.15	72.488	1,267,600
2017-12-28	102.10	102.16	101.42	101.96	73.068	1,258,300
2017-12-27	101.81	102.43	101.27	102.06	73.140	1,226,000
2017-12-26	101.14	101.81	100.86	101.64	72.839	900,400
2017-12-22	100.65	101.28	100.31	100.89	72.301	1,092,600
2017-12-21	100.67	100.84	99.910	100.08	71.721	2,359,900

← NewerPage 37 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.