Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	86.050	86.280	85.470	86.090	55.988	1,633,900
2014-08-21	86.700	86.720	86.010	86.240	56.086	1,767,600
2014-08-20	85.990	86.790	85.650	86.600	56.320	2,128,300
2014-08-19	85.610	86.400	85.340	86.090	55.988	2,676,900
2014-08-18	84.270	86.080	84.270	85.610	55.676	3,347,700
2014-08-15	83.850	84.370	83.500	83.790	54.492	4,763,500
2014-08-14	82.950	83.910	82.550	83.690	54.427	2,849,900
2014-08-13	82.560	82.880	81.970	82.780	53.836	2,411,200
2014-08-12	82.580	82.930	82.140	82.560	53.367	2,113,300
2014-08-11	83.510	83.850	82.300	82.390	53.257	2,293,700
2014-08-08	82.000	83.170	81.310	83.050	53.684	2,290,400
2014-08-07	82.500	83.030	81.170	81.520	52.695	2,532,100
2014-08-06	80.750	82.900	80.750	82.280	53.186	2,730,200
2014-08-05	81.440	81.650	80.580	81.010	52.365	2,735,500
2014-08-04	80.810	82.040	80.240	81.880	52.928	2,934,400
2014-08-01	80.620	81.010	79.250	80.540	52.062	4,488,000
2014-07-31	81.140	82.510	80.560	81.110	52.430	3,120,000
2014-07-30	82.190	83.410	81.310	81.720	52.824	2,664,700
2014-07-29	82.920	83.250	82.470	82.470	53.309	3,163,300
2014-07-28	83.000	83.000	81.660	82.610	53.400	2,359,500
2014-07-25	82.140	82.870	81.830	82.650	53.426	2,064,000
2014-07-24	81.730	82.830	81.300	82.100	53.070	3,517,400
2014-07-23	80.550	81.730	80.450	81.270	52.534	2,118,400
2014-07-22	80.740	81.150	80.240	80.500	52.036	2,733,900
2014-07-21	80.400	80.800	80.000	80.160	51.816	2,102,800
2014-07-18	79.910	81.040	79.450	80.860	52.268	3,127,200
2014-07-17	80.400	80.980	79.400	79.540	51.415	2,370,200
2014-07-16	81.210	81.870	80.410	80.840	52.256	2,888,000
2014-07-15	79.740	81.500	79.420	81.120	52.437	8,653,600
2014-07-14	80.880	80.900	79.630	79.950	51.680	8,384,700
2014-07-11	79.550	80.550	79.510	80.290	51.900	2,235,200
2014-07-10	78.720	80.090	78.690	79.730	51.538	2,722,600
2014-07-09	79.660	80.190	78.530	79.810	51.590	3,278,400
2014-07-08	80.310	80.530	79.030	79.280	51.247	3,010,600
2014-07-07	81.330	81.440	79.940	80.500	52.036	2,226,500
2014-07-03	81.200	81.950	81.000	81.500	52.682	1,712,300
2014-07-02	80.640	81.510	80.600	81.000	52.359	2,437,000
2014-07-01	80.600	80.830	79.940	80.600	52.100	3,127,100
2014-06-30	81.060	81.190	80.050	80.430	51.991	3,392,600
2014-06-27	81.680	82.070	81.020	81.490	52.676	5,490,200
2014-06-26	81.920	82.460	81.090	82.100	53.070	5,304,200
2014-06-25	80.950	82.660	79.160	81.360	52.592	10,144,700
2014-06-24	86.020	87.050	84.670	84.940	54.906	2,801,900
2014-06-23	86.250	86.820	85.920	86.330	55.804	2,316,700
2014-06-20	85.590	86.280	85.250	85.940	55.552	7,281,900
2014-06-19	84.710	85.540	84.620	85.260	55.113	2,950,200
2014-06-18	83.880	84.550	82.930	84.500	54.621	2,617,000
2014-06-17	83.010	84.100	82.500	84.070	54.343	2,965,900
2014-06-16	83.520	83.650	82.940	83.440	53.936	2,279,700
2014-06-13	82.800	83.570	82.400	83.490	53.969	4,330,000
2014-06-12	83.370	83.710	82.430	82.800	53.523	2,879,000
2014-06-11	82.360	83.160	82.190	82.890	53.581	2,355,300
2014-06-10	83.600	83.900	82.440	82.830	53.542	2,394,900
2014-06-09	84.180	84.510	83.340	83.730	54.124	2,308,600
2014-06-06	83.950	84.600	83.550	84.360	54.531	2,492,800
2014-06-05	84.070	84.640	83.420	83.520	53.988	3,736,300
2014-06-04	84.060	84.660	83.550	83.700	54.104	2,449,600
2014-06-03	84.890	85.180	84.380	84.540	54.647	2,335,700
2014-06-02	84.990	85.450	84.410	85.240	55.100	2,520,000
2014-05-30	84.360	85.120	84.170	84.790	54.809	4,139,400

← NewerPage 52 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.