Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	79.180	79.460	78.060	79.150	54.484	2,185,300
2016-10-12	80.560	80.560	79.510	79.810	54.938	1,664,600
2016-10-11	81.240	81.340	80.180	80.560	55.454	1,581,600
2016-10-10	80.860	81.440	80.800	81.300	55.964	1,338,500
2016-10-07	81.000	81.070	80.000	80.390	55.337	1,614,700
2016-10-06	81.180	81.500	80.040	80.770	55.599	1,828,800
2016-10-05	80.590	81.410	80.360	81.090	55.819	2,358,100
2016-10-04	80.340	81.270	79.740	79.820	54.945	1,985,400
2016-10-03	80.420	80.770	79.810	80.410	55.351	1,702,800
2016-09-30	79.920	80.960	79.550	80.550	55.448	2,819,900
2016-09-29	81.050	81.190	78.860	79.280	54.573	4,121,800
2016-09-28	79.730	81.310	79.300	81.190	55.888	2,954,500
2016-09-27	79.020	79.820	78.920	79.410	54.663	2,274,600
2016-09-26	79.780	80.270	79.390	79.470	54.704	2,351,000
2016-09-23	79.690	79.950	79.060	79.580	54.780	2,065,100
2016-09-22	80.500	81.080	80.010	80.030	55.090	1,728,500
2016-09-21	79.820	80.190	79.370	80.070	55.117	2,133,400
2016-09-20	80.350	80.470	79.580	79.580	54.780	2,218,400
2016-09-19	79.760	80.880	79.180	80.350	55.310	3,205,500
2016-09-16	78.320	79.290	78.230	79.090	54.443	7,599,600
2016-09-15	77.430	79.530	77.100	79.100	54.449	2,875,300
2016-09-14	77.140	78.230	76.760	76.970	52.983	3,115,100
2016-09-13	78.000	78.050	77.120	77.250	53.176	4,007,800
2016-09-12	77.490	79.210	77.170	78.840	54.270	2,224,700
2016-09-09	79.390	79.410	77.860	77.860	53.596	2,834,200
2016-09-08	79.800	80.460	79.470	80.080	55.124	2,001,800
2016-09-07	79.240	79.990	79.150	79.590	54.787	3,312,500
2016-09-06	79.280	79.340	78.760	79.110	54.456	2,729,900
2016-09-02	78.970	79.030	78.480	78.870	54.291	1,561,100
2016-09-01	78.930	78.930	77.660	78.290	53.892	2,165,400
2016-08-31	79.150	79.370	78.110	78.450	54.002	2,648,800
2016-08-30	78.880	79.790	78.880	79.330	54.608	1,980,800
2016-08-29	78.860	79.300	78.650	78.880	54.298	1,782,300
2016-08-26	79.100	79.700	78.170	78.620	54.119	2,061,300
2016-08-25	77.890	79.450	77.830	79.070	54.429	3,666,000
2016-08-24	77.800	78.230	77.200	77.680	53.472	1,655,700
2016-08-23	77.170	78.190	76.960	77.820	53.568	1,724,100
2016-08-22	77.520	77.660	76.800	76.970	52.983	2,252,000
2016-08-19	77.630	78.690	77.510	78.050	53.727	2,400,300
2016-08-18	77.980	78.180	77.180	77.950	53.658	3,632,100
2016-08-17	78.060	78.210	77.260	77.710	53.493	2,642,600
2016-08-16	78.120	78.250	77.710	77.980	53.678	1,624,800
2016-08-15	79.150	79.250	78.220	78.590	53.665	2,808,000
2016-08-12	78.390	78.900	78.000	78.810	53.815	2,454,500
2016-08-11	77.420	78.470	77.000	78.160	53.371	1,962,200
2016-08-10	76.890	77.860	76.500	76.950	52.545	2,228,200
2016-08-09	78.760	78.790	76.580	76.720	52.388	3,052,700
2016-08-08	78.890	79.520	78.480	78.580	53.658	2,327,900
2016-08-05	77.710	78.610	77.500	78.280	53.453	1,619,100
2016-08-04	78.370	78.830	77.310	77.540	52.948	2,692,900
2016-08-03	76.600	78.740	76.300	78.660	53.713	4,582,400
2016-08-02	74.530	76.330	74.510	76.150	51.999	4,528,300
2016-08-01	75.300	75.630	74.020	74.260	50.708	3,399,600
2016-07-29	75.380	76.160	73.820	76.060	51.937	5,548,800
2016-07-28	75.690	76.380	75.090	76.250	52.067	4,051,900
2016-07-27	76.430	76.870	75.270	75.400	51.486	3,108,500
2016-07-26	74.470	76.300	74.370	76.230	52.053	2,901,700
2016-07-25	75.030	75.120	73.970	74.470	50.851	3,318,200
2016-07-22	75.120	75.400	74.610	75.390	51.480	1,688,300
2016-07-21	75.550	76.170	74.950	75.120	51.295	2,631,000

← NewerPage 43 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.