Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	77.590	77.650	76.650	76.880	53.747	3,322,400
2017-04-05	78.740	79.480	77.530	77.570	54.230	2,867,200
2017-04-04	78.500	78.550	77.670	78.430	54.831	1,368,100
2017-04-03	79.090	79.220	78.000	78.290	54.733	1,711,600
2017-03-31	78.490	79.430	78.410	79.220	55.383	2,744,100
2017-03-30	78.380	78.850	77.940	78.590	54.943	3,241,500
2017-03-29	77.810	78.500	77.540	78.320	54.754	2,282,000
2017-03-28	77.410	78.110	77.080	77.920	54.474	2,388,500
2017-03-27	76.970	77.790	76.660	77.250	54.006	2,089,300
2017-03-24	78.420	78.670	77.120	77.270	54.020	2,359,700
2017-03-23	78.570	79.190	78.430	78.480	54.866	2,211,800
2017-03-22	78.300	78.940	77.840	78.830	55.110	3,026,800
2017-03-21	79.490	79.780	78.260	78.600	54.950	4,631,300
2017-03-20	79.880	79.990	79.100	79.410	55.516	2,285,400
2017-03-17	79.860	80.090	79.630	79.940	55.886	2,799,600
2017-03-16	80.060	80.100	79.420	79.690	55.712	2,474,600
2017-03-15	78.940	80.280	78.940	80.150	56.033	2,411,800
2017-03-14	78.500	78.770	78.160	78.510	54.887	2,343,400
2017-03-13	78.910	79.490	78.710	79.010	55.236	2,178,700
2017-03-10	77.180	78.980	76.590	78.860	55.131	5,038,100
2017-03-09	77.020	77.400	76.280	76.840	53.719	2,684,500
2017-03-08	77.610	78.310	77.130	77.250	54.006	2,817,600
2017-03-07	78.610	78.810	77.390	77.480	54.167	2,679,200
2017-03-06	78.160	78.890	78.010	78.720	55.033	1,848,200
2017-03-03	78.500	79.030	78.180	78.340	54.768	1,737,700
2017-03-02	79.280	79.350	78.160	78.330	54.761	2,550,400
2017-03-01	78.910	80.030	78.880	79.370	55.488	3,204,500
2017-02-28	78.780	79.140	78.110	78.190	54.663	3,243,100
2017-02-27	78.200	79.190	78.000	78.860	55.131	2,648,400
2017-02-24	78.390	78.490	77.690	78.030	54.551	2,225,500
2017-02-23	79.000	79.350	78.360	78.610	54.957	1,864,600
2017-02-22	79.000	79.000	78.220	78.380	54.796	2,017,500
2017-02-21	79.080	79.390	78.760	79.030	55.250	2,833,700
2017-02-17	78.490	79.240	78.350	78.660	54.992	2,219,200
2017-02-16	79.600	79.690	78.400	78.500	54.880	2,939,200
2017-02-15	79.730	80.390	79.660	80.080	55.544	2,272,800
2017-02-14	79.980	80.100	79.150	79.980	55.474	2,543,900
2017-02-13	79.860	80.120	79.570	79.900	55.419	2,111,900
2017-02-10	79.420	79.980	79.380	79.860	55.391	2,030,700
2017-02-09	78.860	79.630	78.860	79.250	54.968	2,596,900
2017-02-08	78.250	79.020	77.810	78.860	54.698	3,042,800
2017-02-07	79.100	79.140	77.810	78.550	54.483	3,255,400
2017-02-06	80.000	80.190	79.000	79.140	54.892	3,016,700
2017-02-03	80.500	81.200	78.820	79.950	55.454	3,672,500
2017-02-02	80.930	81.260	80.230	81.050	56.217	3,386,800
2017-02-01	82.110	82.320	80.360	80.750	56.009	3,030,200
2017-01-31	82.000	82.370	81.150	81.620	56.612	2,740,200
2017-01-30	82.500	82.750	81.690	82.330	57.104	2,375,000
2017-01-27	84.010	84.350	82.500	82.770	57.410	2,099,300
2017-01-26	85.180	85.340	84.030	84.240	58.429	1,618,200
2017-01-25	84.710	85.290	84.470	85.000	58.956	1,707,900
2017-01-24	82.640	84.460	82.550	84.190	58.395	2,398,500
2017-01-23	83.280	83.370	82.020	82.200	57.014	2,033,700
2017-01-20	83.490	84.030	82.580	83.040	57.597	2,068,200
2017-01-19	83.950	84.080	82.680	82.990	57.562	1,929,600
2017-01-18	83.520	84.510	83.500	84.130	58.353	1,967,400
2017-01-17	83.210	84.650	83.080	83.560	57.958	2,379,700
2017-01-13	84.060	84.160	83.070	83.290	57.770	2,242,900
2017-01-12	85.090	85.120	83.510	84.340	58.499	2,169,400
2017-01-11	83.910	85.600	83.800	84.890	58.880	3,543,500

← NewerPage 41 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.