Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	66.000	68.440	65.950	67.540	42.477	5,087,500
2013-03-19	64.880	66.350	64.660	65.410	41.137	4,124,400
2013-03-18	63.320	65.290	63.010	65.030	40.898	3,643,900
2013-03-15	64.490	65.240	64.110	64.150	40.345	5,979,000
2013-03-14	64.960	65.450	64.290	64.950	40.848	3,832,700
2013-03-13	65.880	66.040	64.200	64.550	40.596	4,784,800
2013-03-12	65.660	66.400	65.210	66.220	41.647	4,134,600
2013-03-11	65.900	66.080	63.940	65.690	41.313	4,966,800
2013-03-08	66.080	66.280	65.600	66.030	41.527	4,045,300
2013-03-07	65.890	66.120	64.790	65.870	41.426	3,429,800
2013-03-06	66.000	66.970	65.400	66.050	41.540	2,929,700
2013-03-05	66.040	66.050	64.520	65.770	41.364	3,920,300
2013-03-04	63.840	65.740	63.540	65.680	41.307	3,758,500
2013-03-01	62.710	63.930	62.190	63.900	40.187	3,150,000
2013-02-28	62.860	64.270	62.000	62.960	39.596	4,226,400
2013-02-27	61.300	63.120	61.000	62.990	39.615	2,581,500
2013-02-26	61.480	61.690	59.940	61.230	38.508	4,346,900
2013-02-25	64.490	64.740	61.310	61.340	38.577	4,294,800
2013-02-22	62.780	64.120	62.510	64.110	40.320	3,049,300
2013-02-21	62.320	62.920	61.220	62.290	39.175	5,032,600
2013-02-20	64.750	64.950	62.540	62.640	39.395	4,847,000
2013-02-19	63.670	64.880	63.660	64.760	40.728	3,091,700
2013-02-15	64.550	65.380	63.530	64.170	40.160	3,787,800
2013-02-14	63.770	64.920	63.750	64.830	40.574	3,560,000
2013-02-13	64.500	64.500	63.850	64.110	40.123	2,777,100
2013-02-12	64.620	64.780	63.780	64.430	40.323	3,702,400
2013-02-11	64.000	64.660	63.720	64.180	40.167	3,097,900
2013-02-08	63.410	65.240	63.220	64.020	40.067	4,745,800
2013-02-07	61.880	63.340	61.000	63.260	39.591	4,392,600
2013-02-06	60.790	62.500	60.710	61.720	38.627	5,068,700
2013-02-05	61.720	61.980	60.980	61.010	38.183	4,578,900
2013-02-04	62.130	62.250	61.160	61.220	38.314	3,796,500
2013-02-01	62.000	63.250	61.220	62.750	39.272	4,709,200
2013-01-31	60.370	61.050	59.910	60.570	37.907	5,450,400
2013-01-30	62.380	62.910	60.650	60.760	38.026	7,922,300
2013-01-29	58.000	60.450	57.960	59.880	37.476	8,446,300
2013-01-28	57.090	57.680	56.500	57.090	35.729	4,055,400
2013-01-25	56.500	56.890	56.110	56.810	35.554	3,612,300
2013-01-24	55.500	56.950	55.370	56.120	35.122	4,702,100
2013-01-23	54.720	56.190	54.200	55.520	34.747	4,293,900
2013-01-22	55.240	55.240	53.920	54.610	34.177	4,462,000
2013-01-18	55.210	55.740	54.580	55.070	34.465	5,998,800
2013-01-17	54.980	55.830	54.190	55.150	34.515	5,976,600
2013-01-16	52.130	54.550	52.070	54.520	34.121	8,024,800
2013-01-15	51.350	52.330	51.200	52.240	32.694	4,499,600
2013-01-14	50.670	51.420	50.120	51.350	32.137	5,000,100
2013-01-11	51.280	51.700	50.360	50.580	31.655	4,615,800
2013-01-10	51.640	51.840	51.220	51.510	32.237	3,403,400
2013-01-09	51.560	52.150	51.020	51.320	32.118	4,429,800
2013-01-08	51.200	51.780	51.080	51.590	32.287	3,575,600
2013-01-07	52.480	52.480	50.770	51.360	32.143	6,884,000
2013-01-04	53.120	53.680	52.290	53.140	33.257	4,161,100
2013-01-03	55.030	55.170	52.870	53.190	33.289	5,291,900
2013-01-02	54.250	55.310	53.230	55.260	34.584	5,229,900
2012-12-31	50.400	53.220	50.400	53.100	33.232	4,233,600
2012-12-28	51.060	51.500	50.520	50.570	31.649	2,999,100
2012-12-27	51.500	51.710	50.400	51.560	32.269	2,885,400
2012-12-26	52.160	52.620	51.320	51.360	32.143	2,322,700
2012-12-24	52.220	52.400	51.900	51.970	32.525	975,200
2012-12-21	51.710	52.380	51.330	52.160	32.644	5,053,600

← NewerPage 58 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.