Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	82.970	83.870	82.920	83.340	58.777	1,076,900
2017-06-30	82.320	83.110	81.920	82.690	58.318	2,458,700
2017-06-29	82.100	82.820	81.790	81.870	57.740	2,514,000
2017-06-28	81.000	82.130	80.990	81.790	57.684	2,317,500
2017-06-27	80.390	81.300	80.240	80.540	56.802	1,653,900
2017-06-26	80.280	80.650	80.060	80.240	56.591	1,512,900
2017-06-23	78.820	80.370	78.800	80.270	56.612	2,696,600
2017-06-22	79.020	79.410	78.630	78.910	55.653	1,016,100
2017-06-21	79.550	79.770	78.630	78.890	55.638	2,073,900
2017-06-20	80.300	80.600	78.910	79.550	56.104	2,299,700
2017-06-19	80.990	81.520	80.850	81.240	57.296	2,757,400
2017-06-16	79.430	80.980	79.210	80.940	57.084	4,870,900
2017-06-15	78.610	79.380	78.530	79.080	55.772	2,157,300
2017-06-14	80.590	80.640	78.750	78.780	55.561	2,810,800
2017-06-13	80.290	80.730	79.900	80.630	56.866	1,843,100
2017-06-12	79.570	80.480	79.570	80.210	56.569	2,971,200
2017-06-09	77.360	79.700	77.300	79.570	56.118	2,832,800
2017-06-08	76.960	77.940	76.800	77.400	54.588	2,434,700
2017-06-07	76.640	77.160	76.350	76.960	54.277	2,556,000
2017-06-06	76.690	77.100	76.320	77.040	54.334	1,707,200
2017-06-05	76.190	77.230	76.190	76.860	54.207	2,251,900
2017-06-02	76.170	76.810	75.850	76.370	53.861	2,150,900
2017-06-01	76.380	76.710	75.900	76.620	54.037	2,503,800
2017-05-31	76.900	77.230	76.000	76.110	53.678	3,842,300
2017-05-30	77.280	77.680	76.820	77.000	54.305	1,920,200
2017-05-26	77.630	77.910	77.150	77.440	54.616	2,300,400
2017-05-25	78.510	78.880	77.220	77.420	54.602	2,765,100
2017-05-24	78.110	78.610	77.910	78.280	55.208	1,424,900
2017-05-23	78.750	78.790	78.090	78.140	55.109	2,977,000
2017-05-22	78.310	78.790	78.210	78.550	55.399	1,386,600
2017-05-19	77.660	78.530	77.350	78.250	55.187	2,293,200
2017-05-18	77.380	77.940	76.810	77.550	54.693	2,534,400
2017-05-17	78.540	78.780	77.630	77.670	54.778	2,208,700
2017-05-16	79.440	79.470	78.220	78.540	55.392	2,011,800
2017-05-15	80.290	80.680	79.830	80.120	56.012	1,725,800
2017-05-12	79.470	79.980	79.300	79.790	55.782	1,439,900
2017-05-11	79.900	80.020	79.210	79.520	55.593	1,440,400
2017-05-10	79.770	80.040	79.460	79.750	55.754	1,690,500
2017-05-09	79.540	80.110	79.380	79.600	55.649	1,455,800
2017-05-08	79.070	79.730	78.790	79.640	55.677	1,867,800
2017-05-05	78.330	79.430	78.320	79.350	55.474	1,764,000
2017-05-04	79.300	79.300	78.000	78.240	54.698	2,163,800
2017-05-03	78.910	79.750	78.740	79.590	55.642	1,946,200
2017-05-02	79.930	80.070	79.060	79.260	55.411	2,202,900
2017-05-01	79.520	80.350	79.320	79.560	55.621	2,632,700
2017-04-28	79.600	80.940	79.070	79.560	55.621	5,260,800
2017-04-27	78.010	78.130	76.930	78.050	54.565	3,001,200
2017-04-26	77.930	78.890	77.660	78.110	54.607	2,977,500
2017-04-25	77.600	78.180	77.250	78.080	54.586	2,632,800
2017-04-24	77.120	77.590	76.740	77.510	54.188	2,483,300
2017-04-21	75.600	76.590	75.600	76.350	53.377	2,561,100
2017-04-20	75.500	76.370	75.330	75.750	52.957	1,682,300
2017-04-19	75.940	76.150	75.140	75.330	52.664	2,511,300
2017-04-18	76.650	76.990	75.640	75.930	53.083	2,326,300
2017-04-17	76.660	77.010	76.570	77.010	53.838	1,548,800
2017-04-13	77.260	77.690	76.460	76.670	53.600	2,606,600
2017-04-12	78.130	78.260	77.260	77.380	54.097	2,006,100
2017-04-11	77.810	77.970	77.150	77.880	54.446	2,042,900
2017-04-10	77.510	78.650	77.500	78.050	54.565	2,503,900
2017-04-07	76.960	77.660	76.530	77.150	53.936	2,484,300

← NewerPage 40 of 61 · 3,655 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.