Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	80.280	80.800	79.650	80.500	53.064	2,245,800
2015-05-11	81.980	81.980	80.260	80.540	53.091	2,406,400
2015-05-08	80.400	81.820	79.440	81.630	53.809	3,008,900
2015-05-07	79.800	80.120	78.910	79.940	52.695	4,047,600
2015-05-06	80.550	80.700	79.610	79.820	52.616	3,398,700
2015-05-05	81.100	81.400	80.350	80.440	53.025	2,279,300
2015-05-04	82.000	82.190	80.740	80.840	53.288	2,833,700
2015-05-01	79.410	81.660	79.140	81.610	53.796	3,061,900
2015-04-30	80.900	81.170	78.900	79.310	52.280	4,829,400
2015-04-29	81.430	81.940	80.890	81.000	53.394	2,855,600
2015-04-28	81.230	81.990	81.050	81.610	53.796	2,265,000
2015-04-27	81.870	81.930	81.010	81.070	53.440	2,040,000
2015-04-24	81.380	81.840	80.900	81.590	53.783	2,067,000
2015-04-23	81.140	81.720	80.840	81.230	53.545	2,919,000
2015-04-22	79.920	81.070	79.340	80.920	53.341	2,822,400
2015-04-21	79.300	79.640	78.700	79.500	52.405	2,458,100
2015-04-20	78.260	79.660	78.120	79.300	52.273	2,620,100
2015-04-17	78.670	78.780	77.750	78.010	51.423	2,411,000
2015-04-16	78.820	79.470	78.130	79.240	52.234	2,545,700
2015-04-15	77.950	79.180	77.900	78.940	52.036	2,989,800
2015-04-14	77.580	78.240	77.280	77.830	51.304	3,443,900
2015-04-13	78.450	78.480	76.430	76.930	50.711	3,996,800
2015-04-10	78.000	78.540	77.560	78.340	51.640	2,306,300
2015-04-09	77.280	77.910	76.800	77.810	51.291	3,572,700
2015-04-08	78.060	78.800	77.170	77.410	51.027	2,352,500
2015-04-07	78.640	78.850	77.700	77.770	51.265	2,776,100
2015-04-06	78.490	79.330	77.820	78.550	51.779	3,260,600
2015-04-02	79.280	80.070	77.940	78.170	51.528	4,424,700
2015-04-01	79.070	80.300	78.940	79.940	52.695	3,257,500
2015-03-31	78.450	79.390	78.400	78.600	51.812	2,715,700
2015-03-30	78.260	80.040	78.150	79.560	52.445	3,035,700
2015-03-27	78.610	78.840	77.320	77.610	51.159	1,979,000
2015-03-26	79.700	79.930	78.400	78.440	51.706	2,035,800
2015-03-25	78.590	80.080	78.330	79.000	52.075	4,135,100
2015-03-24	78.380	78.530	77.380	77.630	51.172	2,198,400
2015-03-23	79.000	79.490	78.520	78.530	51.766	2,747,400
2015-03-20	77.700	78.880	77.000	78.860	51.983	5,172,300
2015-03-19	77.220	77.870	76.690	77.510	51.093	2,647,400
2015-03-18	75.640	78.590	75.350	78.120	51.495	4,731,200
2015-03-17	75.590	76.290	74.740	75.950	50.065	2,634,300
2015-03-16	74.320	76.320	74.060	76.290	50.289	2,471,600
2015-03-13	74.140	74.760	73.540	74.640	49.201	2,848,900
2015-03-12	75.100	75.910	74.010	74.160	48.885	2,960,800
2015-03-11	74.280	75.000	74.160	74.550	49.142	2,422,400
2015-03-10	75.840	75.840	74.020	74.030	48.799	3,496,400
2015-03-09	75.440	77.470	75.440	76.290	50.289	3,630,500
2015-03-06	76.160	77.300	75.140	75.360	49.676	3,681,700
2015-03-05	78.200	78.350	76.860	76.880	50.678	2,721,700
2015-03-04	77.700	78.080	77.080	77.960	51.390	2,199,900
2015-03-03	77.530	78.380	77.480	78.090	51.476	3,361,500
2015-03-02	78.460	78.460	76.170	77.000	50.757	5,976,200
2015-02-27	80.100	80.440	78.440	78.460	51.719	4,296,600
2015-02-26	78.990	80.180	78.380	80.060	52.774	4,279,900
2015-02-25	79.880	80.590	78.910	79.090	52.135	2,959,700
2015-02-24	79.710	80.070	78.330	80.000	52.735	4,442,900
2015-02-23	76.750	79.460	76.750	79.330	52.293	3,785,500
2015-02-20	77.520	78.170	76.270	77.340	50.981	4,566,600
2015-02-19	75.470	77.880	74.940	77.430	51.041	4,599,000
2015-02-18	76.010	76.610	75.480	75.950	50.065	3,997,800
2015-02-17	76.380	77.280	75.870	76.900	50.691	3,523,800

← NewerPage 49 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.