Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	71.790	73.120	71.790	72.780	47.652	4,327,600
2014-11-14	70.940	71.840	70.800	71.780	46.997	7,638,900
2014-11-13	72.630	72.720	70.220	70.830	46.375	5,418,400
2014-11-12	72.970	74.210	72.850	73.040	47.822	3,703,800
2014-11-11	74.890	75.150	73.230	73.640	47.891	3,976,000
2014-11-10	75.000	75.600	74.380	74.500	48.451	3,332,200
2014-11-07	75.300	75.590	74.280	74.700	48.581	5,464,000
2014-11-06	75.180	75.640	74.320	75.420	49.049	4,054,400
2014-11-05	74.900	76.370	73.680	74.740	48.607	5,429,500
2014-11-04	76.020	76.440	73.480	74.490	48.444	6,013,000
2014-11-03	78.460	78.850	76.380	76.680	49.869	5,523,700
2014-10-31	77.700	78.760	76.650	78.500	51.052	3,848,500
2014-10-30	76.350	77.570	75.630	77.400	50.337	3,747,000
2014-10-29	78.560	78.970	75.610	76.390	49.680	4,319,500
2014-10-28	75.850	77.720	75.170	77.530	50.421	7,580,200
2014-10-27	75.650	76.110	74.530	75.480	49.088	4,295,500
2014-10-24	76.150	76.570	74.850	76.490	49.745	2,924,800
2014-10-23	76.420	77.070	75.960	76.120	49.504	3,218,500
2014-10-22	76.750	77.550	75.350	75.390	49.030	5,186,800
2014-10-21	74.350	77.080	72.930	76.810	49.953	6,745,200
2014-10-20	71.760	72.900	71.660	72.350	47.053	3,495,500
2014-10-17	70.690	73.150	70.190	72.210	46.961	8,218,500
2014-10-16	67.460	70.520	66.120	69.710	45.336	8,930,400
2014-10-15	69.820	70.860	66.240	67.890	44.152	11,400,000
2014-10-14	73.520	74.160	70.110	70.590	45.908	9,368,900
2014-10-13	75.980	77.140	72.850	73.050	47.508	5,176,000
2014-10-10	76.750	77.730	74.810	76.320	49.634	4,702,000
2014-10-09	78.970	79.370	76.560	76.610	49.823	3,570,400
2014-10-08	77.830	79.210	76.520	79.160	51.481	4,384,500
2014-10-07	77.590	78.800	77.150	77.350	50.304	3,654,200
2014-10-06	77.700	78.120	76.700	77.350	50.304	2,580,100
2014-10-03	78.230	78.280	77.040	77.640	50.493	4,846,200
2014-10-02	79.180	79.390	75.940	77.760	50.571	8,948,800
2014-10-01	81.310	82.000	79.560	79.630	51.787	4,192,300
2014-09-30	81.500	81.880	80.680	81.310	52.880	5,197,200
2014-09-29	81.370	82.300	81.080	81.770	53.179	2,073,500
2014-09-26	81.600	82.520	81.600	82.230	53.478	3,274,500
2014-09-25	82.830	82.830	81.740	81.740	53.159	2,420,500
2014-09-24	82.950	83.340	81.610	82.690	53.777	2,514,100
2014-09-23	83.850	84.850	83.140	83.260	54.148	2,168,700
2014-09-22	85.500	85.530	83.690	83.840	54.525	2,576,400
2014-09-19	86.040	86.380	85.580	85.750	55.767	3,614,200
2014-09-18	85.710	86.390	85.370	85.890	55.858	3,497,400
2014-09-17	85.940	86.380	85.290	85.690	55.728	4,135,200
2014-09-16	83.780	86.680	83.500	85.780	55.787	5,220,300
2014-09-15	83.040	84.020	82.690	83.900	54.564	2,412,600
2014-09-12	83.880	84.240	82.550	83.020	53.992	2,782,700
2014-09-11	84.580	85.110	83.570	84.010	54.636	3,313,500
2014-09-10	86.130	86.410	83.900	85.140	55.370	4,590,100
2014-09-09	87.000	87.540	85.950	86.470	56.235	2,486,700
2014-09-08	87.450	87.600	87.020	87.060	56.619	2,060,200
2014-09-05	86.940	87.660	86.060	87.510	56.912	2,236,800
2014-09-04	87.220	87.870	86.540	86.880	56.502	3,332,000
2014-09-03	87.200	87.980	86.800	87.240	56.736	2,881,000
2014-09-02	86.910	87.200	86.020	86.950	56.548	2,376,000
2014-08-29	86.580	87.150	86.450	87.020	56.593	2,150,300
2014-08-28	86.030	86.920	85.820	86.610	56.326	1,188,200
2014-08-27	86.700	87.000	86.030	86.440	56.216	1,824,500
2014-08-26	86.870	87.100	86.260	86.670	56.365	1,869,300
2014-08-25	86.380	87.100	86.120	86.900	56.515	1,903,500

← NewerPage 51 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.