Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	79.240	80.000	77.000	78.700	52.911	5,161,000
2016-01-27	77.140	79.770	76.420	77.730	52.259	4,782,100
2016-01-26	76.910	77.800	76.190	77.760	52.279	3,177,200
2016-01-25	79.070	79.740	76.170	76.230	51.251	4,273,700
2016-01-22	78.450	80.900	77.600	80.030	53.805	4,035,600
2016-01-21	76.710	77.230	75.290	76.040	51.123	4,360,700
2016-01-20	76.900	78.210	75.370	76.930	51.721	5,169,900
2016-01-19	80.380	80.640	77.480	78.670	52.891	4,574,300
2016-01-15	76.920	78.600	76.610	78.470	52.757	5,343,200
2016-01-14	75.930	80.080	74.320	79.280	53.301	5,363,500
2016-01-13	78.910	78.930	74.540	75.250	50.592	6,500,200
2016-01-12	76.710	78.380	76.000	77.820	52.320	5,370,100
2016-01-11	75.860	77.510	74.370	76.180	51.217	4,356,000
2016-01-08	76.920	77.180	75.150	75.210	50.565	6,010,000
2016-01-07	76.670	78.110	75.950	76.450	51.398	6,358,000
2016-01-06	79.120	80.000	77.600	78.030	52.461	4,273,300
2016-01-05	80.370	81.190	80.050	81.000	54.457	2,849,900
2016-01-04	81.210	81.890	79.360	80.080	53.839	3,251,400
2015-12-31	81.500	82.410	81.210	81.800	54.995	2,095,800
2015-12-30	82.310	83.410	81.870	82.010	55.137	1,527,700
2015-12-29	83.720	83.870	82.580	82.770	55.647	1,906,100
2015-12-28	83.180	83.560	81.910	82.460	55.439	1,690,500
2015-12-24	84.530	84.980	83.810	84.360	56.716	1,054,200
2015-12-23	82.710	84.850	82.140	84.800	57.012	3,113,800
2015-12-22	80.920	82.280	80.670	81.700	54.928	2,623,100
2015-12-21	81.020	81.270	79.470	80.620	54.202	2,809,400
2015-12-18	81.500	81.780	79.680	80.560	54.162	6,246,600
2015-12-17	83.000	83.340	81.760	81.780	54.982	3,147,700
2015-12-16	81.550	83.400	81.550	83.060	55.842	3,981,600
2015-12-15	82.420	83.300	81.420	81.780	54.982	5,233,100
2015-12-14	82.320	82.830	80.280	81.400	54.726	5,113,500
2015-12-11	85.460	85.910	82.520	82.780	55.654	4,232,800
2015-12-10	86.480	87.550	85.680	86.750	58.323	2,694,500
2015-12-09	86.510	87.850	85.200	86.090	57.880	2,916,800
2015-12-08	85.570	87.430	85.110	86.450	58.122	3,427,300
2015-12-07	88.620	89.460	85.720	86.690	58.283	5,261,600
2015-12-04	90.350	90.670	88.700	90.200	60.643	3,025,900
2015-12-03	91.000	91.280	88.200	88.570	59.547	2,834,600
2015-12-02	92.160	93.000	90.080	90.440	60.804	3,024,700
2015-12-01	92.330	92.950	91.210	92.670	62.303	2,580,500
2015-11-30	93.090	93.460	91.340	91.530	61.537	4,113,100
2015-11-27	92.290	93.310	92.110	92.760	62.364	769,900
2015-11-25	93.070	94.060	92.760	92.770	62.371	1,949,500
2015-11-24	92.100	93.910	91.540	93.130	62.613	2,807,400
2015-11-23	90.490	92.500	90.480	92.170	61.967	2,725,700
2015-11-20	92.550	92.990	91.520	91.670	61.631	2,758,700
2015-11-19	92.360	92.980	91.630	92.380	62.108	2,367,400
2015-11-18	91.280	92.720	91.260	92.540	62.216	1,857,500
2015-11-17	90.770	91.980	90.490	91.120	61.261	2,306,700
2015-11-16	88.980	91.100	88.330	91.070	61.228	2,743,500
2015-11-13	89.260	89.960	87.920	89.080	59.890	3,080,000
2015-11-12	89.960	89.960	88.410	89.240	59.997	2,692,300
2015-11-11	91.810	92.720	90.410	90.590	60.905	2,590,000
2015-11-10	91.390	92.940	90.910	92.100	61.920	2,299,200
2015-11-09	92.750	94.000	91.390	92.010	61.483	2,730,500
2015-11-06	93.210	93.720	92.040	92.750	61.978	2,447,100
2015-11-05	93.340	93.950	92.610	93.680	62.599	3,115,200
2015-11-04	93.000	94.120	92.500	93.330	62.365	3,933,900
2015-11-03	90.720	93.290	90.180	92.670	61.924	3,636,600
2015-11-02	88.390	91.500	88.300	90.600	60.541	4,939,700

← NewerPage 46 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.