Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	78.450	79.860	77.940	79.640	52.864	4,605,300
2015-08-05	79.570	80.450	78.190	78.280	51.961	3,102,700
2015-08-04	79.110	79.440	78.090	78.260	51.948	3,601,300
2015-08-03	78.670	80.220	78.250	78.680	52.227	4,085,500
2015-07-31	78.470	80.630	77.910	79.500	52.771	3,615,800
2015-07-30	79.490	79.980	78.380	79.120	52.519	4,040,100
2015-07-29	78.550	80.180	78.440	80.030	53.123	4,380,000
2015-07-28	76.800	79.070	76.420	78.650	52.207	4,784,200
2015-07-27	78.000	78.040	75.440	76.720	50.926	7,687,900
2015-07-24	81.340	81.560	78.300	79.030	52.459	5,377,100
2015-07-23	82.110	82.480	81.220	81.390	54.025	2,110,100
2015-07-22	81.840	82.860	81.200	81.830	54.318	3,725,600
2015-07-21	82.300	83.000	81.480	81.980	54.417	2,215,000
2015-07-20	83.130	83.250	82.240	82.330	54.649	3,095,200
2015-07-17	83.210	83.300	82.100	83.240	55.253	2,502,100
2015-07-16	82.420	83.440	82.020	83.210	55.234	3,017,300
2015-07-15	82.790	83.350	81.420	81.770	54.278	3,737,700
2015-07-14	82.890	84.390	82.890	83.520	55.439	4,884,500
2015-07-13	82.050	84.240	82.050	83.420	55.373	4,148,900
2015-07-10	79.860	81.840	79.660	81.490	54.092	3,236,100
2015-07-09	79.600	80.000	79.190	79.450	52.738	3,839,200
2015-07-08	81.850	81.860	78.060	78.500	52.107	4,513,100
2015-07-07	81.980	82.630	79.920	82.350	54.663	4,170,700
2015-07-06	80.390	81.790	79.750	81.540	54.125	3,978,700
2015-07-02	81.470	82.180	81.000	81.450	54.065	3,388,900
2015-07-01	80.640	81.860	80.520	81.300	53.966	3,779,600
2015-06-30	79.240	81.360	79.180	80.560	53.475	4,628,100
2015-06-29	78.750	79.410	78.460	78.490	52.100	4,888,300
2015-06-26	78.800	79.670	78.560	79.620	52.851	8,753,600
2015-06-25	79.190	79.520	78.800	78.890	52.366	2,347,100
2015-06-24	79.700	80.120	78.960	79.190	52.565	3,106,400
2015-06-23	79.800	80.600	79.560	80.310	53.309	2,453,100
2015-06-22	80.020	80.020	78.940	79.600	52.837	3,153,000
2015-06-19	79.580	80.620	79.580	79.670	52.884	3,030,700
2015-06-18	78.910	80.480	78.800	80.030	53.123	2,508,100
2015-06-17	79.150	79.660	77.920	78.840	52.333	2,799,100
2015-06-16	78.000	78.440	77.270	78.390	52.034	2,511,000
2015-06-15	77.700	78.090	77.160	78.080	51.828	2,546,600
2015-06-12	78.160	78.340	76.940	77.650	51.543	2,574,600
2015-06-11	77.980	79.290	77.480	78.670	52.220	3,126,400
2015-06-10	77.410	78.350	77.180	77.800	51.642	3,600,200
2015-06-09	77.340	77.810	76.730	76.790	50.972	3,383,300
2015-06-08	77.110	77.760	76.840	77.180	51.231	3,344,500
2015-06-05	77.240	78.610	77.170	78.050	51.808	1,934,400
2015-06-04	77.710	78.070	77.180	77.380	51.364	2,623,000
2015-06-03	78.790	78.860	77.720	78.300	51.974	3,198,400
2015-06-02	79.380	79.500	78.470	79.100	52.505	3,281,600
2015-06-01	79.550	80.250	79.200	79.350	52.671	3,007,400
2015-05-29	79.560	80.540	78.900	79.120	52.519	3,734,300
2015-05-28	78.940	79.670	77.980	79.560	52.811	3,302,200
2015-05-27	79.820	80.380	78.870	79.190	52.565	3,368,500
2015-05-26	80.170	80.380	78.870	79.360	52.678	3,202,900
2015-05-22	80.620	81.080	80.510	80.970	53.747	1,735,000
2015-05-21	80.690	81.380	80.270	81.000	53.767	2,289,400
2015-05-20	80.740	81.220	80.140	80.520	53.448	2,551,000
2015-05-19	80.900	81.100	80.230	80.700	53.567	2,549,200
2015-05-18	81.110	81.560	80.520	81.330	53.986	2,015,000
2015-05-15	81.540	81.540	80.860	81.050	53.800	2,046,500
2015-05-14	80.410	81.680	80.400	81.630	54.185	2,658,400
2015-05-13	80.950	81.180	80.110	80.770	53.242	2,343,100

← NewerPage 48 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.