Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	88.320	90.820	87.300	89.050	59.505	7,125,400
2015-10-29	84.520	86.920	84.520	86.430	57.754	3,568,900
2015-10-28	83.690	85.330	83.340	84.890	56.725	2,672,500
2015-10-27	82.340	83.560	82.060	83.560	55.837	2,595,800
2015-10-26	83.310	83.680	82.410	83.000	55.462	3,124,300
2015-10-23	82.610	84.450	82.410	83.350	55.696	2,522,900
2015-10-22	81.330	82.850	80.730	82.610	55.202	3,323,800
2015-10-21	81.880	81.900	80.230	80.500	53.792	2,347,500
2015-10-20	81.320	81.830	80.080	81.600	54.527	2,896,000
2015-10-19	83.420	83.700	81.480	81.620	54.540	3,054,100
2015-10-16	84.030	84.770	83.440	84.120	56.211	2,679,000
2015-10-15	83.030	83.890	81.860	83.490	55.790	2,289,700
2015-10-14	82.160	83.400	81.670	82.470	55.108	2,172,100
2015-10-13	83.000	83.960	82.010	82.160	54.901	3,322,200
2015-10-12	83.750	84.000	82.730	83.870	56.044	1,791,100
2015-10-09	84.610	84.790	82.510	83.520	55.810	3,104,300
2015-10-08	82.970	84.870	82.370	84.580	56.518	3,179,500
2015-10-07	82.930	83.790	81.260	83.240	55.623	4,013,700
2015-10-06	81.710	83.490	81.620	82.580	55.182	5,355,200
2015-10-05	79.940	82.290	79.880	81.820	54.674	3,449,600
2015-10-02	77.110	79.480	76.450	79.480	53.110	2,467,100
2015-10-01	77.630	78.480	76.520	77.930	52.075	3,044,000
2015-09-30	76.210	77.280	75.450	76.840	51.346	3,901,000
2015-09-29	74.810	75.990	74.250	74.510	49.789	4,335,400
2015-09-28	77.460	78.070	73.930	74.110	49.522	4,161,900
2015-09-25	78.180	78.800	77.260	77.940	52.081	3,193,100
2015-09-24	77.610	78.420	76.510	77.650	51.887	3,727,500
2015-09-23	78.550	79.530	77.820	77.850	52.021	2,485,200
2015-09-22	78.120	78.750	77.760	78.170	52.235	2,957,200
2015-09-21	78.810	80.500	78.480	79.260	52.963	3,399,100
2015-09-18	78.090	79.560	77.800	78.590	52.516	12,950,800
2015-09-17	79.480	80.760	78.380	79.310	52.997	4,060,300
2015-09-16	79.400	79.590	78.250	79.190	52.917	4,018,400
2015-09-15	78.400	79.640	77.730	79.210	52.930	4,053,900
2015-09-14	80.530	80.530	78.050	78.210	52.262	4,261,200
2015-09-11	80.830	80.980	79.720	80.600	53.859	3,950,700
2015-09-10	81.210	82.070	80.110	81.020	54.139	4,424,900
2015-09-09	80.060	82.750	79.960	80.650	53.892	6,346,100
2015-09-08	78.210	79.970	77.010	79.880	53.378	6,212,500
2015-09-04	77.500	78.010	76.710	77.200	51.587	4,266,100
2015-09-03	79.100	80.060	77.770	78.460	52.429	3,358,300
2015-09-02	79.140	79.180	76.850	78.560	52.496	3,621,900
2015-09-01	78.130	78.420	76.810	77.590	51.847	5,302,200
2015-08-31	79.500	80.140	77.280	79.070	52.836	8,614,300
2015-08-28	75.140	77.260	75.100	77.230	51.607	4,889,900
2015-08-27	75.030	76.540	73.170	75.020	50.130	5,814,300
2015-08-26	72.500	73.370	70.560	73.300	48.981	4,573,100
2015-08-25	73.620	74.120	70.400	70.550	47.143	4,731,500
2015-08-24	71.930	73.820	69.790	71.660	47.885	7,050,100
2015-08-21	78.690	79.080	75.670	75.740	50.611	7,353,200
2015-08-20	80.240	81.780	79.420	79.530	53.144	3,737,800
2015-08-19	82.700	82.930	80.370	80.800	53.992	4,913,600
2015-08-18	82.680	83.570	82.380	83.250	55.630	2,516,800
2015-08-17	81.920	83.130	81.660	83.060	55.503	2,586,100
2015-08-14	82.700	83.520	81.820	82.300	54.995	3,277,000
2015-08-13	83.200	84.400	82.490	83.080	55.516	4,177,400
2015-08-12	83.370	84.850	82.130	84.320	55.970	5,037,900
2015-08-11	81.070	83.810	80.900	83.700	55.559	3,584,100
2015-08-10	80.070	82.530	80.000	82.520	54.776	3,876,700
2015-08-07	79.270	80.610	78.970	79.620	52.851	2,969,400

← NewerPage 47 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.