Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	57.440	57.440	56.680	56.790	36.080	3,476,500
2013-09-09	57.070	57.920	57.020	57.470	36.512	3,102,600
2013-09-06	57.910	58.110	56.900	57.420	36.480	2,800,400
2013-09-05	58.680	59.100	57.790	57.800	36.722	3,849,800
2013-09-04	57.920	59.320	57.580	59.030	37.503	4,079,400
2013-09-03	57.760	58.440	57.330	58.110	36.919	3,045,700
2013-08-30	57.950	58.500	56.950	57.100	36.277	2,661,100
2013-08-29	57.870	58.470	57.380	57.720	36.671	2,119,000
2013-08-28	57.200	58.300	57.200	58.030	36.868	2,220,300
2013-08-27	57.710	58.000	57.090	57.100	36.277	2,979,300
2013-08-26	58.170	59.090	57.880	58.130	36.931	2,843,800
2013-08-23	58.450	59.240	57.940	58.110	36.919	2,951,800
2013-08-22	57.980	58.870	57.520	58.110	36.919	3,009,300
2013-08-21	56.730	58.490	56.300	57.950	36.817	3,784,200
2013-08-20	55.230	57.690	54.900	57.010	36.220	3,870,800
2013-08-19	56.280	56.850	55.250	55.340	35.159	3,212,100
2013-08-16	56.890	56.990	56.070	56.300	35.769	3,478,700
2013-08-15	58.270	58.430	57.040	57.150	36.309	3,495,300
2013-08-14	59.000	59.180	58.380	58.790	37.351	2,358,500
2013-08-13	58.390	59.190	58.000	59.090	37.342	3,180,300
2013-08-12	58.440	58.980	57.720	58.170	36.761	3,295,100
2013-08-09	59.000	59.310	58.570	58.920	37.235	3,178,500
2013-08-08	58.020	59.360	57.900	59.000	37.286	3,254,800
2013-08-07	58.240	58.690	57.560	57.960	36.628	3,824,100
2013-08-06	57.640	59.150	57.640	58.310	36.849	4,863,300
2013-08-05	58.280	58.300	57.300	57.800	36.527	4,125,100
2013-08-02	60.130	60.130	58.070	58.410	36.913	5,612,800
2013-08-01	61.870	61.910	60.320	60.520	38.246	3,918,500
2013-07-31	57.320	61.970	57.130	61.500	38.865	8,186,700
2013-07-30	59.050	59.250	57.910	58.470	36.951	4,076,700
2013-07-29	59.000	59.290	58.570	58.960	37.260	852,400
2013-07-26	59.250	59.840	58.710	59.000	37.286	2,603,600
2013-07-25	58.680	59.700	58.240	59.420	37.551	4,551,000
2013-07-24	59.650	59.650	57.700	58.840	37.184	4,041,900
2013-07-23	58.470	59.710	58.350	59.490	37.595	3,938,200
2013-07-22	57.880	58.450	57.180	57.960	36.628	4,093,500
2013-07-19	57.440	57.830	56.720	57.490	36.331	3,960,500
2013-07-18	58.190	58.280	56.710	56.920	35.971	4,328,100
2013-07-17	57.820	58.420	57.100	58.040	36.679	3,527,400
2013-07-16	59.210	59.420	57.150	57.640	36.426	6,289,800
2013-07-15	59.450	59.850	58.780	59.230	37.431	4,202,400
2013-07-12	56.900	59.640	56.900	59.090	37.342	6,108,800
2013-07-11	57.050	57.900	56.020	57.760	36.502	5,355,200
2013-07-10	58.410	58.630	55.940	56.090	35.447	5,874,000
2013-07-09	59.020	59.370	58.410	58.510	36.976	3,271,200
2013-07-08	57.710	59.170	57.640	58.750	37.128	3,067,800
2013-07-05	57.840	57.890	55.410	57.240	36.173	3,653,200
2013-07-03	56.750	57.710	54.800	57.680	36.451	6,190,900
2013-07-02	58.850	59.210	56.610	57.080	36.072	4,998,500
2013-07-01	59.240	60.240	58.670	58.900	37.222	3,486,700
2013-06-28	59.140	59.750	58.770	58.910	37.229	3,573,800
2013-06-27	60.320	60.410	58.450	59.220	37.425	3,883,300
2013-06-26	60.100	60.960	59.560	59.720	37.741	2,706,600
2013-06-25	58.290	59.710	58.290	59.410	37.545	3,453,600
2013-06-24	58.460	58.770	56.840	57.190	36.142	4,938,400
2013-06-21	61.020	61.230	58.060	59.250	37.443	6,354,700
2013-06-20	62.580	62.690	60.060	60.390	38.164	5,087,000
2013-06-19	64.270	64.870	63.510	63.630	40.211	3,341,500
2013-06-18	64.480	65.000	64.250	64.390	40.692	2,336,900
2013-06-17	64.200	64.690	63.980	64.260	40.610	3,341,200

← NewerPage 56 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.