Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	83.240	84.410	82.820	84.320	54.505	2,451,600
2014-05-28	82.050	83.450	82.040	82.990	53.645	3,488,700
2014-05-27	82.260	82.410	81.460	82.180	53.122	3,004,300
2014-05-23	82.350	82.710	82.030	82.030	53.025	2,540,600
2014-05-22	81.690	82.860	81.590	82.380	53.251	2,433,300
2014-05-21	82.240	82.620	80.900	81.590	52.740	6,323,700
2014-05-20	82.450	83.240	81.860	81.970	52.986	2,316,600
2014-05-19	81.990	83.100	81.860	82.730	53.477	2,907,900
2014-05-16	81.850	82.370	81.230	81.860	52.915	2,305,200
2014-05-15	83.010	83.010	81.290	82.010	53.012	11,581,500
2014-05-14	84.060	84.680	82.960	83.560	53.691	3,143,600
2014-05-13	83.780	84.740	83.470	84.260	54.140	2,566,700
2014-05-12	82.640	84.080	82.560	83.540	53.678	3,181,100
2014-05-09	82.720	83.190	80.820	81.910	52.630	3,687,700
2014-05-08	84.210	84.750	82.490	82.920	53.279	3,057,500
2014-05-07	84.670	85.250	83.470	85.030	54.635	2,584,100
2014-05-06	84.130	85.420	83.660	84.260	54.140	2,669,000
2014-05-05	83.140	83.990	82.650	83.930	53.928	2,101,300
2014-05-02	83.990	84.550	83.430	83.530	53.671	2,095,700
2014-05-01	83.270	84.670	83.090	84.050	54.005	2,602,300
2014-04-30	83.910	84.500	83.110	83.220	53.472	2,860,200
2014-04-29	84.530	84.850	83.340	83.750	53.813	2,732,500
2014-04-28	82.890	84.400	81.870	84.050	54.005	3,864,300
2014-04-25	82.530	83.100	82.030	82.590	53.067	2,544,900
2014-04-24	82.600	83.050	81.760	82.570	53.054	2,592,200
2014-04-23	81.850	82.950	81.500	82.300	52.881	2,077,200
2014-04-22	81.330	82.470	80.730	81.980	52.675	2,987,200
2014-04-21	80.360	82.150	80.190	81.820	52.573	2,938,800
2014-04-17	80.670	81.350	80.000	80.280	51.583	4,512,100
2014-04-16	79.420	81.150	78.630	81.110	52.116	3,800,900
2014-04-15	77.760	78.710	76.740	78.680	50.555	3,647,700
2014-04-14	77.110	78.030	76.640	78.010	50.124	2,673,900
2014-04-11	76.630	78.060	76.180	76.750	49.315	5,550,200
2014-04-10	78.270	79.380	76.670	76.690	49.276	3,875,400
2014-04-09	78.030	78.710	77.230	78.330	50.330	2,515,700
2014-04-08	78.060	78.670	77.010	77.560	49.835	3,338,900
2014-04-07	79.100	79.950	77.880	77.950	50.086	3,224,400
2014-04-04	81.010	81.430	79.150	79.570	51.127	3,315,400
2014-04-03	79.670	80.910	79.670	80.600	51.789	3,319,400
2014-04-02	79.170	79.500	77.890	79.240	50.915	3,083,000
2014-04-01	77.220	79.640	76.930	79.580	51.133	4,031,200
2014-03-31	77.300	77.560	76.870	77.060	49.514	3,071,500
2014-03-28	77.000	77.400	76.510	76.650	49.251	3,014,100
2014-03-27	77.290	77.670	76.730	76.860	49.386	3,430,600
2014-03-26	78.470	78.800	76.920	77.210	49.610	2,657,000
2014-03-25	77.240	78.740	77.240	78.200	50.247	3,040,600
2014-03-24	78.370	78.700	77.020	77.420	49.745	3,287,000
2014-03-21	80.120	80.120	77.820	77.950	50.086	4,624,400
2014-03-20	78.070	78.960	77.530	78.500	50.439	3,108,200
2014-03-19	80.240	80.250	77.920	78.430	50.394	2,894,800
2014-03-18	79.320	80.360	78.910	80.350	51.628	3,002,000
2014-03-17	78.860	79.720	78.740	79.350	50.985	2,640,700
2014-03-14	78.030	79.410	78.000	78.690	50.561	2,751,000
2014-03-13	80.070	80.390	77.720	78.140	50.208	3,439,100
2014-03-12	79.090	80.290	79.060	80.000	51.403	3,437,700
2014-03-11	78.630	79.380	78.010	79.080	50.812	3,068,100
2014-03-10	78.000	79.200	77.820	78.660	50.542	2,371,900
2014-03-07	78.500	78.780	77.350	78.080	50.169	2,243,500
2014-03-06	76.980	78.790	76.950	78.140	50.208	3,699,300
2014-03-05	75.800	76.930	75.450	76.810	49.353	2,815,300

← NewerPage 53 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.