Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	91.150	91.680	90.910	91.350	64.970	1,986,500
2017-09-25	89.970	91.500	89.850	91.010	64.728	2,039,700
2017-09-22	89.140	90.100	89.020	89.890	63.931	2,036,600
2017-09-21	88.900	89.710	88.800	89.140	63.398	2,035,700
2017-09-20	89.030	89.510	88.770	89.070	63.348	2,279,000
2017-09-19	88.370	89.310	88.020	89.090	63.362	1,928,600
2017-09-18	87.610	88.350	87.500	88.310	62.807	1,815,900
2017-09-15	86.300	87.820	86.290	87.670	62.352	4,363,600
2017-09-14	86.180	86.760	85.950	86.240	61.335	2,002,600
2017-09-13	85.890	86.460	85.520	86.350	61.413	1,748,100
2017-09-12	85.200	85.840	85.080	85.730	60.972	1,567,300
2017-09-11	84.900	85.420	84.430	85.190	60.588	1,508,900
2017-09-08	84.030	85.110	83.960	84.700	60.240	1,936,700
2017-09-07	83.480	84.200	83.110	84.040	59.771	1,853,200
2017-09-06	83.640	83.950	83.180	83.360	59.287	1,885,900
2017-09-05	84.320	84.400	82.660	83.240	59.202	2,491,400
2017-09-01	83.870	84.610	83.190	84.430	60.048	2,048,800
2017-08-31	83.970	83.980	83.120	83.810	59.607	2,446,000
2017-08-30	83.500	83.740	82.950	83.600	59.458	1,853,600
2017-08-29	83.500	83.990	83.250	83.500	59.386	1,696,800
2017-08-28	84.110	84.600	83.520	83.650	59.493	2,285,600
2017-08-25	84.300	84.840	83.370	83.420	59.330	1,778,600
2017-08-24	82.060	84.410	82.060	83.870	59.650	2,463,200
2017-08-23	81.970	82.650	81.880	82.360	58.576	1,159,800
2017-08-22	82.120	82.600	81.990	82.230	58.483	1,709,100
2017-08-21	81.410	82.040	81.140	81.900	58.249	1,686,900
2017-08-18	80.800	82.170	80.730	81.560	58.007	2,288,900
2017-08-17	82.670	83.010	80.890	80.890	57.530	2,359,100
2017-08-16	83.310	83.480	82.760	83.030	59.052	2,138,400
2017-08-15	83.750	84.080	83.240	83.680	59.017	1,907,600
2017-08-14	83.600	84.300	83.440	83.880	59.158	1,758,700
2017-08-11	83.090	83.800	82.960	83.440	58.847	1,858,200
2017-08-10	84.420	84.750	83.480	83.640	58.988	1,850,500
2017-08-09	85.000	85.560	84.320	84.490	59.588	2,297,100
2017-08-08	84.840	85.310	84.530	85.020	59.962	1,848,000
2017-08-07	85.530	85.590	84.880	85.070	59.997	2,187,200
2017-08-04	85.690	86.190	85.580	85.600	60.371	2,087,500
2017-08-03	86.770	87.120	85.590	85.650	60.406	2,430,100
2017-08-02	85.450	87.300	85.380	86.670	61.125	2,952,400
2017-08-01	84.040	85.810	84.000	85.630	60.392	2,696,700
2017-07-31	83.880	84.390	83.750	83.750	59.066	3,641,500
2017-07-28	84.240	84.650	83.490	83.650	58.995	2,169,400
2017-07-27	83.530	84.930	83.340	84.510	59.602	2,188,400
2017-07-26	84.690	84.720	83.620	83.700	59.031	1,753,700
2017-07-25	83.210	84.680	83.210	84.450	59.560	2,335,600
2017-07-24	82.690	83.020	82.520	82.650	58.290	1,417,900
2017-07-21	82.310	83.330	81.980	82.850	58.431	2,190,600
2017-07-20	82.970	83.120	81.990	82.360	58.086	1,167,700
2017-07-19	81.950	82.940	81.860	82.920	58.481	1,666,200
2017-07-18	82.090	82.130	81.510	81.960	57.804	1,339,100
2017-07-17	81.920	82.220	81.640	81.810	57.698	1,843,700
2017-07-14	81.860	82.350	81.650	82.200	57.973	1,435,800
2017-07-13	81.940	82.250	81.110	81.720	57.634	2,318,400
2017-07-12	82.830	83.100	81.910	82.240	58.001	1,606,000
2017-07-11	82.280	82.750	81.910	82.360	58.086	1,365,400
2017-07-10	82.480	82.870	82.330	82.460	58.156	1,498,700
2017-07-07	81.920	82.820	81.550	82.600	58.255	1,710,800
2017-07-06	82.400	82.600	81.690	81.890	57.754	1,590,800
2017-07-05	83.250	83.250	82.150	82.330	58.065	1,974,200
2017-07-03	82.970	83.870	82.920	83.340	58.777	1,076,900

← NewerPage 39 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.