Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	52.580	52.720	51.700	52.420	32.807	4,391,700
2012-12-19	53.280	53.380	51.840	52.500	32.857	6,409,900
2012-12-18	53.440	53.700	53.000	53.170	33.276	3,922,800
2012-12-17	53.560	53.860	53.180	53.520	33.495	4,292,300
2012-12-14	52.000	53.540	51.800	53.470	33.464	5,120,800
2012-12-13	52.600	52.600	51.240	52.210	32.675	7,136,600
2012-12-12	53.330	53.500	52.940	53.050	33.201	8,427,100
2012-12-11	53.720	53.920	52.730	53.040	33.195	5,205,500
2012-12-10	52.210	54.320	52.200	53.580	33.533	7,741,300
2012-12-07	51.190	52.750	51.060	52.340	32.757	4,854,900
2012-12-06	50.690	51.210	50.300	50.970	31.899	3,405,700
2012-12-05	51.450	51.950	50.270	50.690	31.724	3,332,400
2012-12-04	51.480	52.240	51.480	51.560	32.269	3,726,600
2012-12-03	52.650	52.760	51.020	51.560	32.269	5,670,000
2012-11-30	51.680	52.530	51.450	52.370	32.775	5,323,100
2012-11-29	51.200	51.660	50.830	51.560	32.269	3,951,100
2012-11-28	49.660	51.270	49.250	51.000	31.918	5,404,800
2012-11-27	49.510	50.420	49.010	50.060	31.330	4,638,900
2012-11-26	49.550	49.980	49.070	49.560	31.017	2,943,300
2012-11-23	49.580	50.000	49.410	49.820	31.180	1,698,700
2012-11-21	49.320	49.650	48.840	49.390	30.910	3,805,700
2012-11-20	48.190	49.070	47.870	49.060	30.704	3,492,900
2012-11-19	46.400	48.250	46.380	48.120	30.116	4,339,700
2012-11-16	45.560	45.920	44.950	45.770	28.645	4,591,900
2012-11-15	45.530	46.190	44.940	45.340	28.376	3,805,000
2012-11-14	47.170	47.460	45.710	45.760	28.639	3,542,400
2012-11-13	47.000	47.760	46.560	46.860	29.327	3,129,100
2012-11-12	47.430	48.110	47.280	47.350	29.634	2,699,200
2012-11-09	48.110	48.560	47.170	47.410	29.671	5,424,200
2012-11-08	49.340	49.970	48.940	49.000	30.666	3,699,100
2012-11-07	49.230	50.080	48.750	49.460	30.954	6,708,500
2012-11-06	48.000	51.000	47.860	50.040	31.317	8,220,800
2012-11-05	46.230	47.900	46.230	47.760	29.890	3,024,100
2012-11-02	48.010	48.150	46.070	46.210	28.920	2,826,000
2012-11-01	47.000	47.650	46.390	47.380	29.653	4,291,500
2012-10-31	47.820	48.400	46.640	47.160	29.515	4,791,200
2012-10-26	45.570	47.620	44.820	47.500	29.728	6,123,800
2012-10-25	45.140	45.450	44.550	45.030	28.182	2,903,900
2012-10-24	45.000	45.650	44.660	44.780	28.025	3,478,700
2012-10-23	44.910	45.080	43.930	44.920	28.113	4,079,100
2012-10-22	44.730	45.730	44.730	45.580	28.526	3,421,700
2012-10-19	45.530	46.090	44.550	44.640	27.938	3,002,400
2012-10-18	46.620	46.630	45.390	45.560	28.513	3,402,300
2012-10-17	46.550	47.220	46.310	46.650	29.196	2,842,000
2012-10-16	44.770	46.790	44.600	46.490	29.096	5,742,000
2012-10-15	43.850	44.430	43.410	44.380	27.775	2,722,000
2012-10-12	44.330	44.620	42.450	43.920	27.487	6,634,300
2012-10-11	45.380	45.650	44.570	44.600	27.913	4,600,600
2012-10-10	46.020	46.330	44.690	45.150	28.100	5,564,600
2012-10-09	46.160	46.750	46.060	46.090	28.685	3,667,800
2012-10-08	45.960	46.570	45.560	45.930	28.586	3,414,600
2012-10-05	45.870	47.680	45.760	46.020	28.642	7,658,200
2012-10-04	45.590	45.660	45.080	45.390	28.250	6,196,000
2012-10-03	46.270	46.410	45.000	45.160	28.107	5,392,000
2012-10-02	46.680	46.960	46.270	46.420	28.891	2,911,900
2012-10-01	46.600	47.020	46.260	46.560	28.978	2,785,500
2012-09-28	46.430	46.530	46.020	46.370	28.860	3,253,700
2012-09-27	45.800	46.740	45.680	46.530	28.959	3,180,100
2012-09-26	45.690	46.330	45.230	45.530	28.337	3,626,000
2012-09-25	47.000	47.300	45.960	45.980	28.617	2,912,200

← NewerPage 59 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.