Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	84.000	85.180	83.590	83.760	58.096	3,697,700
2017-01-09	84.910	84.910	83.750	84.020	58.277	2,581,900
2017-01-06	86.780	86.970	85.280	85.400	59.234	1,989,400
2017-01-05	87.260	88.120	86.660	86.740	60.163	2,056,300
2017-01-04	87.170	88.260	87.080	87.260	60.524	2,306,900
2017-01-03	87.310	87.920	86.650	86.790	60.198	2,257,900
2016-12-30	86.650	87.050	86.010	86.410	59.934	1,374,800
2016-12-29	87.010	87.490	86.360	86.650	60.101	1,035,700
2016-12-28	87.730	87.960	87.030	87.120	60.427	1,359,800
2016-12-27	87.870	88.140	87.610	87.740	60.857	926,600
2016-12-23	87.280	87.900	87.280	87.720	60.843	948,800
2016-12-22	86.700	87.930	86.440	87.560	60.732	1,456,700
2016-12-21	87.110	87.230	86.560	86.780	60.191	1,512,600
2016-12-20	87.380	87.490	86.670	86.940	60.302	1,483,700
2016-12-19	87.190	87.440	86.850	87.170	60.461	1,516,800
2016-12-16	86.800	87.560	86.540	87.460	60.663	2,295,800
2016-12-15	86.120	87.090	85.930	86.570	60.045	2,133,800
2016-12-14	87.650	88.060	86.350	86.420	59.941	2,667,500
2016-12-13	87.740	88.870	87.330	88.170	61.155	1,976,900
2016-12-12	88.000	88.480	86.730	87.300	60.552	1,844,200
2016-12-09	87.690	87.690	86.860	87.160	60.455	1,513,000
2016-12-08	87.060	87.970	86.920	87.630	60.781	2,240,700
2016-12-07	85.080	87.100	84.940	87.010	60.350	2,687,000
2016-12-06	85.130	85.430	84.560	84.910	58.894	2,564,200
2016-12-05	85.380	85.890	84.890	85.440	59.262	2,811,300
2016-12-02	84.750	85.700	84.700	84.880	58.873	2,104,400
2016-12-01	83.920	85.800	83.600	84.980	58.942	3,535,500
2016-11-30	83.100	83.810	82.330	83.080	57.625	4,999,400
2016-11-29	83.360	83.500	82.300	82.390	57.146	2,150,500
2016-11-28	84.800	85.030	84.020	84.090	58.325	3,389,300
2016-11-25	84.820	84.920	84.510	84.890	58.880	972,200
2016-11-23	84.840	85.600	84.480	85.060	58.998	2,681,300
2016-11-22	84.960	85.630	84.170	84.880	58.873	2,853,900
2016-11-21	84.480	84.930	83.970	84.860	58.859	2,118,400
2016-11-18	83.890	84.180	83.530	83.640	58.013	2,220,300
2016-11-17	83.720	84.610	83.300	83.830	58.145	2,294,800
2016-11-16	83.650	83.820	82.780	83.000	57.569	1,601,300
2016-11-15	83.360	83.780	82.500	83.700	58.055	2,991,100
2016-11-14	82.220	83.500	82.030	83.360	57.382	2,602,400
2016-11-11	82.900	83.090	81.870	82.220	56.597	2,185,500
2016-11-10	82.340	83.760	82.190	83.090	57.196	3,188,500
2016-11-09	79.290	83.160	78.930	82.450	56.755	4,490,400
2016-11-08	79.720	80.730	79.610	79.890	54.993	1,617,300
2016-11-07	79.620	80.230	79.520	79.930	55.021	2,051,400
2016-11-04	78.880	79.550	78.260	78.600	54.105	1,568,500
2016-11-03	78.590	79.800	77.660	79.080	54.436	2,530,700
2016-11-02	79.500	79.810	78.010	78.340	53.926	2,958,400
2016-11-01	82.350	83.210	79.470	80.250	55.241	4,350,600
2016-10-31	80.200	81.990	80.020	81.150	55.861	2,819,800
2016-10-28	79.230	81.760	79.000	80.130	55.158	2,977,400
2016-10-27	81.120	81.260	79.860	79.990	55.062	2,434,400
2016-10-26	80.280	81.510	80.110	81.060	55.799	2,064,900
2016-10-25	80.290	81.080	79.940	80.760	55.592	2,263,300
2016-10-24	80.530	81.030	79.870	80.590	55.475	1,490,300
2016-10-21	79.210	80.430	78.800	80.350	55.310	2,070,800
2016-10-20	79.400	79.920	78.910	79.740	54.890	1,407,300
2016-10-19	79.910	80.110	79.450	79.670	54.842	1,737,400
2016-10-18	79.730	79.990	79.300	79.590	54.787	1,339,300
2016-10-17	79.310	79.720	78.750	79.140	54.477	2,397,000
2016-10-14	79.740	80.120	79.210	79.310	54.594	1,420,800

← NewerPage 42 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.