Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	75.740	76.020	75.000	75.340	51.445	2,144,500
2016-07-19	75.730	75.940	75.320	75.740	51.719	2,018,000
2016-07-18	75.770	76.070	75.000	75.650	51.657	2,418,400
2016-07-15	76.910	76.910	75.500	75.660	51.664	2,977,600
2016-07-14	76.360	76.810	76.060	76.610	52.313	2,901,000
2016-07-13	76.080	76.510	74.820	76.250	52.067	3,586,500
2016-07-12	75.990	77.190	75.720	76.400	52.169	3,309,200
2016-07-11	74.850	75.580	74.760	75.210	51.357	2,704,900
2016-07-08	74.540	75.470	74.060	74.850	51.111	4,058,200
2016-07-07	76.590	77.100	73.670	74.270	50.715	6,056,100
2016-07-06	77.260	77.330	74.840	76.370	52.149	5,344,900
2016-07-05	78.970	79.320	77.400	77.930	53.214	3,063,900
2016-07-01	79.070	79.910	78.960	79.780	54.477	2,661,000
2016-06-30	79.400	79.490	77.710	79.340	54.177	3,505,600
2016-06-29	79.210	80.010	79.080	79.700	54.423	2,348,700
2016-06-28	78.000	78.790	77.070	78.750	53.774	2,479,000
2016-06-27	78.190	78.520	76.400	76.900	52.511	3,474,000
2016-06-24	78.290	79.740	78.290	78.620	53.685	6,031,800
2016-06-23	80.020	80.870	79.600	80.870	55.222	2,097,300
2016-06-22	79.370	80.300	79.150	79.540	54.313	1,842,100
2016-06-21	79.300	79.580	78.230	79.350	54.184	2,331,100
2016-06-20	79.530	80.240	78.960	79.060	53.986	2,748,300
2016-06-17	79.340	79.460	78.280	78.500	53.603	4,086,500
2016-06-16	78.470	79.570	78.100	79.430	54.238	1,867,400
2016-06-15	78.630	79.970	78.110	79.140	54.040	2,321,700
2016-06-14	78.630	79.340	77.630	78.900	53.876	2,638,700
2016-06-13	79.730	79.940	78.670	78.800	53.808	3,347,700
2016-06-10	80.250	80.660	79.630	80.070	54.675	2,341,400
2016-06-09	81.650	81.890	80.880	81.130	55.399	3,298,200
2016-06-08	81.580	82.420	81.010	82.370	56.246	3,595,800
2016-06-07	80.870	81.580	80.540	81.320	55.529	2,708,400
2016-06-06	80.610	80.770	80.080	80.760	55.146	2,185,000
2016-06-03	80.610	80.890	79.390	80.130	54.716	2,985,100
2016-06-02	80.570	81.430	80.520	80.830	55.194	2,303,700
2016-06-01	79.900	80.960	79.390	80.850	55.208	3,022,500
2016-05-31	80.900	81.080	79.860	80.360	54.873	5,908,500
2016-05-27	80.050	80.800	79.750	80.630	55.058	2,319,000
2016-05-26	80.420	80.600	79.120	80.040	54.655	3,572,100
2016-05-25	80.090	80.470	79.470	80.130	54.716	2,917,400
2016-05-24	78.600	80.000	78.490	79.700	54.423	3,454,500
2016-05-23	77.510	78.630	77.400	77.820	53.139	2,498,900
2016-05-20	78.150	78.460	77.490	77.900	53.194	2,352,300
2016-05-19	77.550	77.960	76.680	77.650	53.023	2,240,900
2016-05-18	78.290	79.480	77.720	78.130	53.351	2,508,400
2016-05-17	78.560	79.300	78.040	78.310	53.474	2,235,800
2016-05-16	78.220	78.800	77.200	78.680	53.726	3,107,000
2016-05-13	78.250	79.140	77.910	78.340	53.064	3,029,400
2016-05-12	80.000	80.100	77.840	78.250	53.003	2,603,500
2016-05-11	79.160	80.360	78.620	79.390	53.775	2,652,200
2016-05-10	78.760	79.690	78.660	79.250	53.680	2,236,500
2016-05-09	78.500	78.530	76.880	78.320	53.050	3,064,600
2016-05-06	78.710	80.180	78.270	78.520	53.186	3,802,800
2016-05-05	80.020	80.820	78.440	79.080	53.565	2,830,500
2016-05-04	79.900	80.390	78.490	79.320	53.728	2,996,800
2016-05-03	80.700	80.980	79.450	80.010	54.195	4,397,100
2016-05-02	82.440	82.500	79.980	82.200	55.678	4,486,800
2016-04-29	85.210	86.030	81.150	82.110	55.617	7,296,800
2016-04-28	88.360	89.060	87.340	87.790	59.465	3,039,000
2016-04-27	88.850	89.310	88.010	88.950	60.251	2,451,700
2016-04-26	88.450	88.850	87.820	88.400	59.878	1,654,800

← NewerPage 44 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.