Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	87.900	88.240	86.890	87.930	59.560	1,730,700
2016-04-22	87.640	88.460	87.380	87.980	59.593	2,038,900
2016-04-21	86.840	87.650	86.080	87.400	59.201	2,270,700
2016-04-20	85.910	87.210	84.810	86.690	58.720	2,344,300
2016-04-19	85.720	86.500	85.290	86.420	58.537	1,935,800
2016-04-18	84.850	85.730	83.910	85.650	58.015	2,454,600
2016-04-15	86.660	86.660	84.850	84.850	57.473	2,723,400
2016-04-14	87.110	87.630	86.570	86.920	58.875	1,735,400
2016-04-13	86.480	87.100	85.800	87.010	58.936	2,089,200
2016-04-12	84.670	86.090	84.060	85.980	58.239	2,587,500
2016-04-11	86.500	86.850	84.560	84.580	57.290	2,158,100
2016-04-08	85.800	86.810	85.270	86.060	58.293	2,741,300
2016-04-07	84.600	85.020	83.830	84.510	57.243	1,751,800
2016-04-06	85.350	85.620	83.260	85.020	57.589	3,172,000
2016-04-05	85.080	85.690	84.210	84.810	57.446	2,126,100
2016-04-04	85.700	86.660	85.290	85.730	58.069	1,817,400
2016-04-01	85.600	85.960	84.880	85.670	58.029	2,639,100
2016-03-31	87.270	87.810	86.210	86.590	58.652	2,810,600
2016-03-30	88.190	88.610	86.980	87.620	59.350	1,850,900
2016-03-29	86.800	87.730	86.020	87.430	59.221	1,974,600
2016-03-28	87.870	88.130	87.070	87.490	59.262	2,083,500
2016-03-24	86.970	88.120	86.570	88.060	59.648	2,547,300
2016-03-23	89.940	89.940	87.880	88.120	59.688	2,012,500
2016-03-22	89.620	90.870	89.030	90.160	61.070	2,171,400
2016-03-21	89.150	89.960	89.110	89.690	60.752	2,170,200
2016-03-18	88.800	89.650	88.130	89.410	60.562	5,398,200
2016-03-17	88.010	88.660	86.440	88.380	59.864	2,463,500
2016-03-16	86.630	87.900	86.370	87.570	59.316	2,351,800
2016-03-15	85.000	86.670	84.900	86.600	58.659	2,208,900
2016-03-14	85.670	86.500	85.290	86.180	58.374	2,028,600
2016-03-11	86.250	86.730	85.110	86.430	58.544	2,914,700
2016-03-10	86.070	86.070	84.120	85.430	57.866	2,464,600
2016-03-09	85.520	87.230	85.200	86.090	58.313	3,076,700
2016-03-08	86.890	87.750	84.750	84.800	57.440	3,514,400
2016-03-07	85.380	87.830	85.070	87.410	59.207	3,741,800
2016-03-04	86.500	86.600	84.840	85.780	58.103	2,891,100
2016-03-03	84.940	86.580	84.550	86.090	58.313	3,831,300
2016-03-02	83.150	84.640	82.840	84.570	57.284	3,585,500
2016-03-01	80.010	83.790	79.700	83.410	56.498	6,029,000
2016-02-29	79.400	80.380	78.930	79.390	53.775	3,106,400
2016-02-26	79.520	80.190	78.920	79.100	53.579	2,490,100
2016-02-25	79.250	79.330	77.620	78.760	53.348	3,297,200
2016-02-24	77.520	79.150	77.350	79.090	53.572	3,667,200
2016-02-23	80.400	80.610	78.530	78.560	53.213	3,323,400
2016-02-22	80.090	81.420	80.090	80.870	54.778	3,278,100
2016-02-19	78.750	80.180	78.390	80.090	54.249	3,173,500
2016-02-18	81.340	81.750	78.890	79.440	53.809	4,609,000
2016-02-17	79.090	80.890	78.880	80.590	54.588	4,464,600
2016-02-16	76.760	78.280	75.860	78.250	53.003	5,690,300
2016-02-12	74.000	75.320	73.840	75.200	50.937	4,217,700
2016-02-11	73.530	75.040	71.740	72.900	49.379	7,720,800
2016-02-10	76.020	77.100	74.670	75.290	50.619	5,693,400
2016-02-09	75.770	76.620	74.670	75.440	50.719	4,348,600
2016-02-08	78.330	78.330	73.300	76.280	51.284	7,979,800
2016-02-05	79.630	80.480	77.920	78.330	52.662	4,650,400
2016-02-04	79.090	80.920	78.600	79.880	53.704	5,657,700
2016-02-03	79.510	79.940	76.760	79.100	53.180	7,337,500
2016-02-02	78.580	79.440	77.800	78.500	52.777	4,295,400
2016-02-01	79.680	80.660	77.820	79.480	53.436	4,487,700
2016-01-29	78.100	80.230	75.800	80.150	53.886	7,448,400

← NewerPage 45 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.