Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	99.650	100.98	99.220	100.72	72.179	2,223,100
2017-12-19	100.04	100.14	99.070	99.140	71.047	1,552,300
2017-12-18	99.920	100.42	99.670	99.980	71.649	1,833,000
2017-12-15	100.00	100.41	99.580	99.920	71.606	2,957,300
2017-12-14	99.850	100.46	99.550	99.550	71.341	1,455,900
2017-12-13	99.330	100.39	98.990	99.990	71.656	1,912,700
2017-12-12	99.880	100.13	99.000	99.070	70.997	1,670,400
2017-12-11	99.370	100.25	99.370	99.720	71.463	1,299,500
2017-12-08	98.520	99.870	98.200	99.550	71.341	2,360,000
2017-12-07	97.500	98.290	97.320	97.860	70.130	1,485,700
2017-12-06	98.120	98.620	97.290	97.590	69.936	1,612,400
2017-12-05	97.750	99.350	97.540	98.270	70.424	1,820,200
2017-12-04	96.990	99.350	96.990	97.530	69.893	1,953,800
2017-12-01	97.980	98.160	95.350	97.570	69.922	2,329,600
2017-11-30	95.000	97.690	94.920	97.560	69.915	3,332,600
2017-11-29	94.050	95.040	94.050	94.910	68.016	2,004,100
2017-11-28	93.460	94.220	92.840	94.050	67.399	1,584,200
2017-11-27	93.540	93.640	92.550	92.810	66.511	2,066,200
2017-11-24	93.330	93.860	93.290	93.640	67.106	605,700
2017-11-22	93.670	93.960	92.700	93.290	66.855	1,414,100
2017-11-21	92.930	94.040	92.860	93.620	67.091	1,509,100
2017-11-20	92.490	92.980	92.150	92.620	66.375	919,600
2017-11-17	92.240	93.190	91.970	92.650	66.396	1,340,700
2017-11-16	92.000	92.740	91.540	92.460	66.260	2,197,900
2017-11-15	92.200	93.060	91.450	92.570	65.837	1,766,000
2017-11-14	92.590	93.390	92.390	92.830	66.022	1,774,800
2017-11-13	93.660	94.210	93.200	93.320	66.371	1,264,000
2017-11-10	94.310	94.510	93.320	93.660	66.612	1,347,800
2017-11-09	93.610	94.630	93.610	94.420	67.153	1,532,600
2017-11-08	94.520	94.670	94.020	94.550	67.245	2,035,400
2017-11-07	94.670	94.870	93.950	94.570	67.260	1,370,900
2017-11-06	93.590	94.950	93.290	94.430	67.160	1,927,100
2017-11-03	93.330	94.420	93.060	93.580	66.556	1,868,100
2017-11-02	92.210	93.600	91.910	93.460	66.470	1,822,800
2017-11-01	91.030	92.650	90.920	92.300	65.645	2,152,200
2017-10-31	90.940	91.440	90.290	91.080	64.777	1,442,200
2017-10-30	91.580	92.320	90.990	91.020	64.735	1,922,900
2017-10-27	91.050	92.080	90.200	91.990	65.425	2,082,900
2017-10-26	91.510	92.000	90.800	91.180	64.849	1,683,300
2017-10-25	91.820	92.350	91.230	91.710	65.226	2,187,400
2017-10-24	91.280	91.890	90.670	91.830	65.311	1,425,700
2017-10-23	90.890	91.760	90.700	91.240	64.891	2,036,000
2017-10-20	90.790	91.030	90.390	90.800	64.578	2,109,800
2017-10-19	89.710	90.580	89.260	90.390	64.287	1,899,800
2017-10-18	90.740	90.880	89.900	90.240	64.180	1,942,200
2017-10-17	90.690	91.100	90.400	90.630	64.457	2,398,400
2017-10-16	93.500	93.790	90.700	90.870	64.628	3,563,000
2017-10-13	94.690	95.000	94.220	94.430	67.160	1,608,600
2017-10-12	93.450	94.460	93.330	94.340	67.096	1,692,800
2017-10-11	93.470	93.950	92.920	93.680	66.627	1,644,300
2017-10-10	93.660	94.000	93.320	93.470	66.477	1,109,900
2017-10-09	93.450	93.760	93.040	93.320	66.371	1,238,700
2017-10-06	92.770	93.330	92.410	92.820	66.015	1,769,400
2017-10-05	93.530	94.120	93.100	93.330	66.378	2,046,000
2017-10-04	93.390	93.710	92.760	93.430	66.449	2,214,300
2017-10-03	93.800	94.690	93.250	93.630	66.591	2,606,100
2017-10-02	91.360	92.670	91.210	92.380	65.702	1,929,500
2017-09-29	91.660	92.080	91.350	91.610	65.154	1,947,300
2017-09-28	91.980	92.190	91.290	91.790	65.282	2,197,400
2017-09-27	91.390	92.080	90.580	91.800	65.290	2,468,200

← NewerPage 38 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.