Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	75.550	76.200	74.900	76.080	48.884	2,380,300
2014-03-03	74.650	75.770	74.370	74.860	48.101	2,672,200
2014-02-28	74.780	78.890	74.380	74.860	48.101	4,209,000
2014-02-27	76.480	76.800	74.330	74.740	48.023	5,635,900
2014-02-26	77.440	77.930	76.450	76.760	49.321	3,384,100
2014-02-25	76.230	78.310	75.900	77.530	49.816	4,201,700
2014-02-24	75.010	77.770	75.010	76.250	48.994	3,631,400
2014-02-21	75.080	75.690	74.810	74.950	48.158	3,210,500
2014-02-20	75.020	75.760	74.750	75.290	48.377	3,164,800
2014-02-19	75.220	76.950	75.020	75.270	48.364	3,700,300
2014-02-18	76.210	76.990	75.270	75.380	48.435	2,813,700
2014-02-14	74.470	75.980	74.260	75.930	48.788	2,408,700
2014-02-13	72.750	74.920	72.630	74.650	47.966	3,234,400
2014-02-12	74.170	74.600	73.360	73.640	47.066	3,045,200
2014-02-11	72.300	74.260	72.240	74.090	47.354	3,711,500
2014-02-10	74.350	74.690	72.030	72.270	46.190	3,743,600
2014-02-07	73.700	74.430	72.910	74.280	47.475	3,310,400
2014-02-06	71.300	73.620	70.890	73.300	46.849	5,388,900
2014-02-05	70.750	71.550	69.110	70.670	45.168	6,071,000
2014-02-04	71.510	71.750	68.780	71.140	45.468	4,647,500
2014-02-03	73.120	73.580	71.140	71.360	45.609	5,620,300
2014-01-31	73.100	74.580	72.750	73.090	46.714	5,799,800
2014-01-30	74.440	74.970	73.370	73.560	47.015	4,595,300
2014-01-29	74.030	76.900	70.810	74.180	47.411	5,942,000
2014-01-28	73.920	75.460	73.920	75.080	47.986	2,792,000
2014-01-27	74.570	75.700	73.780	74.900	47.871	3,408,300
2014-01-24	76.220	76.350	73.600	74.440	47.577	4,712,700
2014-01-23	77.520	78.100	76.040	77.200	49.341	4,105,600
2014-01-22	77.300	77.600	76.090	77.100	49.277	2,748,300
2014-01-21	76.030	77.400	76.030	76.900	49.150	2,792,000
2014-01-17	74.870	76.620	74.850	76.020	48.587	3,901,600
2014-01-16	75.310	75.730	74.670	75.390	48.185	3,231,900
2014-01-15	76.500	76.530	74.750	75.540	48.280	3,697,800
2014-01-14	76.150	76.710	75.800	76.490	48.888	3,359,100
2014-01-13	78.200	78.200	75.490	75.810	48.453	3,046,300
2014-01-10	78.390	79.000	77.240	78.000	49.853	3,019,900
2014-01-09	77.010	78.250	76.880	78.130	49.936	4,187,400
2014-01-08	77.250	77.410	76.150	76.870	49.130	4,492,200
2014-01-07	77.070	77.830	76.670	77.020	49.226	4,005,700
2014-01-06	76.510	77.490	76.400	77.010	49.220	2,815,600
2014-01-03	76.360	76.990	76.150	76.290	48.760	1,958,200
2014-01-02	77.170	77.320	76.360	76.450	48.862	2,846,700
2013-12-31	75.270	77.290	75.180	77.130	49.297	2,993,900
2013-12-30	75.010	75.600	74.690	74.720	47.756	2,252,200
2013-12-27	75.140	75.180	74.190	74.750	47.775	1,688,800
2013-12-26	75.000	75.290	74.680	75.120	48.012	1,187,000
2013-12-24	74.740	74.970	74.290	74.740	47.769	1,065,000
2013-12-23	74.500	75.390	74.280	74.410	47.558	2,556,800
2013-12-20	73.200	74.530	73.050	74.030	47.315	4,906,800
2013-12-19	73.550	74.390	72.700	72.920	46.606	3,505,000
2013-12-18	72.560	74.120	72.210	73.980	47.283	3,960,900
2013-12-17	72.610	73.270	72.250	72.600	46.401	2,438,200
2013-12-16	71.680	73.260	71.530	72.610	46.408	2,741,600
2013-12-13	71.250	72.020	70.570	71.600	45.762	2,711,400
2013-12-12	70.800	71.690	70.440	71.220	45.519	2,773,000
2013-12-11	71.640	71.690	70.290	70.850	45.283	3,890,300
2013-12-10	71.250	72.440	69.540	71.610	45.769	4,233,700
2013-12-09	72.300	73.170	71.700	71.830	45.909	4,297,300
2013-12-06	70.330	72.500	70.000	71.240	45.532	5,174,200
2013-12-05	69.820	70.500	69.170	69.730	44.567	3,978,800

← NewerPage 54 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.