Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	69.700	70.480	68.330	69.590	44.478	5,377,100
2013-12-03	71.060	71.270	69.540	70.600	45.123	4,299,300
2013-12-02	70.000	71.750	69.670	71.360	45.609	3,900,900
2013-11-29	70.030	70.720	69.410	69.610	44.490	1,688,100
2013-11-27	68.600	71.000	68.400	70.120	44.816	4,526,400
2013-11-26	68.790	69.230	68.130	68.750	43.941	3,094,400
2013-11-25	68.480	69.350	68.130	68.640	43.870	2,808,300
2013-11-22	67.850	68.800	67.540	68.480	43.768	3,108,000
2013-11-21	67.060	67.640	65.840	67.500	43.142	2,933,400
2013-11-20	68.220	68.390	66.800	67.030	42.841	2,923,500
2013-11-19	67.140	68.540	66.920	67.770	43.314	3,246,100
2013-11-18	67.620	68.050	67.050	67.210	42.956	2,723,300
2013-11-15	67.300	67.620	66.520	67.100	42.886	4,106,300
2013-11-14	66.240	68.360	66.230	67.560	43.180	4,088,500
2013-11-13	65.280	66.060	64.530	66.050	42.215	3,427,000
2013-11-12	64.930	66.230	64.830	65.410	41.806	3,229,900
2013-11-11	65.150	65.580	64.790	65.490	41.607	2,437,700
2013-11-08	63.920	65.390	63.660	65.360	41.525	3,252,600
2013-11-07	64.280	64.860	63.620	63.840	40.559	3,084,200
2013-11-06	64.750	65.560	64.150	64.360	40.889	2,979,500
2013-11-05	64.250	64.810	63.620	64.270	40.832	3,184,100
2013-11-04	64.280	64.540	63.390	64.440	40.940	2,728,600
2013-11-01	64.470	64.830	63.290	64.130	40.743	2,746,900
2013-10-31	64.980	65.530	64.410	64.430	40.934	3,786,300
2013-10-30	64.100	65.640	63.050	65.230	41.442	4,687,500
2013-10-29	63.390	64.320	63.230	64.140	40.750	3,213,300
2013-10-28	63.770	64.420	63.140	63.280	40.203	3,067,700
2013-10-25	63.320	63.720	62.750	63.400	40.279	2,206,800
2013-10-24	64.540	64.600	62.700	63.230	40.171	4,248,900
2013-10-23	64.370	65.400	64.330	64.660	41.080	4,215,000
2013-10-22	64.340	65.240	64.160	64.880	41.220	4,264,700
2013-10-21	63.770	64.190	63.490	63.910	40.603	2,985,500
2013-10-18	62.510	63.500	62.250	63.480	40.330	3,813,800
2013-10-17	60.570	62.390	60.500	62.220	39.530	3,405,000
2013-10-16	60.020	60.750	59.860	60.730	38.583	2,993,300
2013-10-15	60.390	60.850	59.340	59.500	37.802	3,602,600
2013-10-14	59.570	60.720	59.250	60.480	38.424	2,891,900
2013-10-11	58.550	60.810	58.470	59.930	38.075	5,680,300
2013-10-10	57.670	58.790	57.620	58.570	37.211	4,396,700
2013-10-09	56.820	57.280	56.510	56.900	36.150	3,466,300
2013-10-08	57.920	58.090	56.500	56.890	36.144	4,211,400
2013-10-07	58.760	58.900	57.900	57.900	36.785	3,345,300
2013-10-04	59.000	59.350	58.390	59.170	37.592	3,550,700
2013-10-03	58.860	59.830	58.600	59.560	37.840	4,244,400
2013-10-02	57.590	59.310	57.330	59.180	37.598	4,150,400
2013-10-01	57.650	58.220	57.190	57.900	36.785	2,600,600
2013-09-30	58.010	58.090	56.880	57.820	36.734	4,407,300
2013-09-27	58.100	58.870	58.100	58.530	37.185	3,027,700
2013-09-26	58.010	59.000	58.010	58.480	37.154	2,709,400
2013-09-25	57.820	58.550	57.530	58.050	36.881	3,049,500
2013-09-24	57.240	58.550	57.030	57.770	36.703	3,430,500
2013-09-23	57.730	57.730	56.900	57.410	36.474	3,067,700
2013-09-20	58.210	59.300	57.690	57.930	36.804	4,944,400
2013-09-19	58.340	59.210	57.900	58.150	36.944	4,667,700
2013-09-18	56.050	57.500	56.020	57.250	36.372	3,873,300
2013-09-17	56.710	56.800	55.810	56.050	35.610	3,885,000
2013-09-16	57.620	57.700	56.710	56.830	36.105	2,521,900
2013-09-13	56.640	57.730	56.570	57.130	36.296	2,420,800
2013-09-12	56.990	57.340	56.330	56.450	35.864	2,662,700
2013-09-11	56.830	57.030	56.060	56.930	36.169	2,597,300

← NewerPage 55 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.