Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	75.760	76.650	75.320	76.620	50.507	3,479,200
2015-02-12	74.730	75.320	74.080	75.110	49.511	2,812,700
2015-02-11	74.930	75.010	73.340	74.190	48.575	4,125,600
2015-02-10	75.200	75.860	73.840	75.670	49.544	3,340,600
2015-02-09	76.270	76.620	75.690	75.930	49.714	2,783,100
2015-02-06	75.320	76.620	75.100	76.100	49.826	3,592,200
2015-02-05	75.300	75.890	74.330	75.210	49.243	3,014,400
2015-02-04	73.830	75.130	72.770	74.420	48.726	5,353,000
2015-02-03	73.720	74.940	73.330	74.880	49.027	6,683,000
2015-02-02	71.310	72.800	70.070	72.800	47.665	4,818,900
2015-01-30	69.730	71.270	68.840	70.320	46.041	5,793,200
2015-01-29	69.950	70.690	68.650	70.480	46.146	5,810,100
2015-01-28	69.800	70.060	68.320	68.370	44.765	6,039,300
2015-01-27	67.700	69.780	67.520	69.600	45.570	4,407,900
2015-01-26	68.640	69.040	67.610	68.400	44.784	4,149,700
2015-01-23	67.470	69.190	66.970	68.520	44.863	4,667,600
2015-01-22	66.840	67.590	65.970	67.310	44.071	5,501,500
2015-01-21	64.270	66.620	63.700	66.250	43.377	7,109,000
2015-01-20	61.790	63.710	61.090	63.620	41.655	7,995,200
2015-01-16	59.000	61.080	59.000	60.830	39.828	4,978,600
2015-01-15	60.240	60.500	58.680	59.090	38.689	5,531,100
2015-01-14	60.640	60.980	57.330	59.420	38.905	11,611,100
2015-01-13	64.310	64.790	61.370	61.500	40.267	8,886,400
2015-01-12	66.480	66.520	63.830	64.240	42.061	5,232,300
2015-01-09	68.310	68.500	66.700	67.310	44.071	4,438,000
2015-01-08	67.100	68.900	66.600	68.890	45.105	5,432,700
2015-01-07	66.770	67.890	65.900	66.310	43.416	5,556,700
2015-01-06	67.660	68.760	66.020	66.020	43.226	5,793,500
2015-01-05	71.240	71.590	67.140	67.920	44.470	5,886,000
2015-01-02	71.610	72.450	70.950	72.290	47.331	2,545,200
2014-12-31	72.700	73.030	71.660	71.700	46.945	2,565,400
2014-12-30	72.800	73.610	72.190	72.920	47.744	3,144,000
2014-12-29	73.010	73.370	72.100	72.820	47.678	2,980,000
2014-12-26	72.340	73.340	72.100	72.650	47.567	1,842,900
2014-12-24	72.100	72.590	71.310	72.100	47.207	2,090,100
2014-12-23	71.490	72.730	71.300	72.560	47.508	3,717,500
2014-12-22	71.060	71.650	70.300	71.230	46.637	3,540,100
2014-12-19	69.600	71.890	69.080	71.810	47.017	6,677,000
2014-12-18	69.900	70.300	66.830	69.030	45.197	5,258,500
2014-12-17	66.780	69.150	66.620	68.360	44.758	4,530,100
2014-12-16	64.600	68.630	64.020	67.040	43.894	6,209,400
2014-12-15	66.650	67.420	64.870	65.090	42.617	9,156,000
2014-12-12	66.300	67.120	65.310	65.680	43.003	4,427,800
2014-12-11	67.110	68.120	66.620	66.820	43.750	4,743,700
2014-12-10	67.630	68.350	66.420	67.110	43.940	5,589,700
2014-12-09	68.560	69.130	67.560	68.810	45.053	5,270,200
2014-12-08	72.230	72.630	68.710	68.930	45.131	6,709,000
2014-12-05	74.820	75.190	72.920	73.020	47.809	4,252,400
2014-12-04	74.330	75.240	73.620	74.970	49.086	3,904,000
2014-12-03	73.810	75.260	73.790	74.830	48.994	3,270,600
2014-12-02	71.750	74.290	71.750	73.760	48.294	5,166,700
2014-12-01	73.000	73.730	71.070	71.860	47.050	7,524,300
2014-11-28	78.410	78.600	72.760	73.020	47.809	5,301,900
2014-11-26	79.570	79.650	78.700	79.280	51.908	4,383,900
2014-11-25	79.760	80.170	79.020	79.540	52.078	3,458,700
2014-11-24	79.130	79.900	79.060	79.420	51.999	2,976,700
2014-11-21	79.010	80.320	78.220	79.420	51.999	5,331,200
2014-11-20	75.520	77.990	75.500	77.830	50.958	4,789,900
2014-11-19	74.140	76.080	73.790	75.770	49.610	4,721,100
2014-11-18	73.150	74.540	72.820	73.960	48.425	4,730,000

← NewerPage 50 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.