Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	64.710	64.970	63.770	63.810	40.325	1,833,900
2013-06-13	63.090	64.820	62.370	64.510	40.768	3,336,300
2013-06-12	64.880	65.210	63.180	63.310	40.009	3,967,600
2013-06-11	64.050	64.730	63.700	63.960	40.420	3,202,200
2013-06-10	65.930	66.390	65.010	65.110	41.147	2,372,500
2013-06-07	65.440	66.200	65.180	65.870	41.627	2,774,600
2013-06-06	63.680	65.150	63.350	65.000	41.077	2,637,300
2013-06-05	64.940	65.350	63.530	63.610	40.199	3,064,900
2013-06-04	65.800	66.180	64.300	65.180	41.191	2,890,200
2013-06-03	67.040	67.090	64.280	66.080	41.760	4,022,900
2013-05-31	66.640	67.890	66.280	66.570	42.069	3,506,400
2013-05-30	66.350	67.110	65.680	66.770	42.196	2,896,400
2013-05-29	66.210	67.340	65.650	66.840	42.240	3,135,200
2013-05-28	66.390	66.980	65.920	66.520	42.038	2,792,000
2013-05-24	64.770	65.500	63.800	65.470	41.374	2,518,400
2013-05-23	64.440	65.560	63.900	65.250	41.235	2,380,300
2013-05-22	65.300	66.620	64.800	65.390	41.324	4,482,700
2013-05-21	66.100	66.710	64.890	65.420	41.343	4,505,200
2013-05-20	65.320	66.850	65.320	65.960	41.684	4,531,600
2013-05-17	64.200	65.920	64.180	65.460	41.368	5,521,600
2013-05-16	64.710	65.410	63.720	63.840	40.344	3,994,700
2013-05-15	63.730	65.480	63.730	64.950	40.848	5,621,700
2013-05-14	62.060	64.180	62.000	64.080	40.301	6,212,800
2013-05-13	61.130	62.280	60.390	61.970	38.974	3,829,500
2013-05-10	61.730	62.200	61.000	61.380	38.603	5,059,200
2013-05-09	63.230	63.270	61.880	62.130	39.074	3,436,900
2013-05-08	64.230	64.470	62.850	63.410	39.879	3,664,300
2013-05-07	64.250	65.340	64.020	64.480	40.552	4,676,600
2013-05-06	62.490	64.240	62.320	63.870	40.169	3,682,400
2013-05-03	60.800	62.660	60.490	62.180	39.106	4,548,900
2013-05-02	60.070	60.680	59.160	60.300	37.923	4,212,400
2013-05-01	61.110	61.940	59.550	59.670	37.527	5,678,600
2013-04-30	61.930	62.200	60.020	60.950	38.332	5,457,000
2013-04-29	61.970	62.300	61.480	61.800	38.867	3,444,900
2013-04-26	61.850	62.080	61.140	61.600	38.741	3,034,700
2013-04-25	62.040	63.090	61.780	61.900	38.930	4,384,100
2013-04-24	61.410	63.050	61.310	61.820	38.879	4,771,700
2013-04-23	59.590	61.420	59.360	61.150	38.458	5,318,500
2013-04-22	58.120	60.340	58.070	59.430	37.376	3,659,300
2013-04-19	58.140	58.140	56.460	57.840	36.376	5,045,100
2013-04-18	57.920	58.540	56.130	57.230	35.993	4,270,200
2013-04-17	58.550	58.790	57.160	57.990	36.471	4,602,100
2013-04-16	58.150	59.320	57.770	59.280	37.282	5,644,000
2013-04-15	59.180	59.990	57.080	57.520	36.175	7,897,200
2013-04-12	61.370	61.740	59.070	60.670	38.156	8,305,100
2013-04-11	63.810	63.860	61.810	62.010	38.999	6,204,800
2013-04-10	64.780	65.210	63.050	63.860	40.162	6,005,500
2013-04-09	63.950	65.230	62.860	64.660	40.665	4,291,500
2013-04-08	62.290	63.800	61.900	63.620	40.011	3,969,300
2013-04-05	61.260	62.970	60.200	62.310	39.188	5,289,600
2013-04-04	62.570	63.950	61.940	62.390	39.238	6,139,100
2013-04-03	66.840	66.880	61.470	62.460	39.282	14,028,500
2013-04-02	70.170	70.200	66.710	66.840	42.036	5,679,900
2013-04-01	70.000	70.190	68.730	69.360	43.621	3,015,200
2013-03-28	68.380	70.520	67.960	69.970	44.005	6,211,100
2013-03-27	67.130	68.290	66.460	68.270	42.936	3,920,600
2013-03-26	66.980	67.410	66.370	67.240	42.288	3,243,600
2013-03-25	67.940	68.700	66.650	66.860	42.049	3,905,300
2013-03-22	66.970	67.790	66.840	67.550	42.483	2,650,400
2013-03-21	67.000	67.840	66.110	66.820	42.024	3,394,800

← NewerPage 57 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.