Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	46.690	46.920	46.260	46.740	29.090	2,453,800
2012-09-21	46.040	47.090	46.040	46.820	29.140	5,960,500
2012-09-20	45.390	46.310	45.170	45.780	28.493	3,233,500
2012-09-19	45.530	46.600	45.510	45.570	28.362	3,505,400
2012-09-18	45.530	45.780	44.440	45.520	28.331	6,108,200
2012-09-17	46.170	46.970	46.000	46.140	28.717	4,833,400
2012-09-14	47.160	48.220	46.010	46.730	29.084	6,718,600
2012-09-13	46.300	46.850	45.370	46.640	29.028	5,292,000
2012-09-12	46.140	47.410	46.040	46.280	28.804	5,269,800
2012-09-11	44.640	46.100	44.460	45.590	28.374	6,304,700
2012-09-10	43.930	44.850	43.930	44.540	27.721	4,417,300
2012-09-07	43.480	44.310	43.360	44.260	27.547	3,458,100
2012-09-06	42.160	43.740	42.160	43.420	27.024	4,222,200
2012-09-05	42.490	42.580	41.430	41.740	25.978	2,881,800
2012-09-04	42.070	42.450	41.480	42.410	26.395	2,620,700
2012-08-31	42.700	43.000	41.100	42.000	26.140	5,791,200
2012-08-30	41.790	42.700	41.620	42.480	26.439	2,523,800
2012-08-29	41.900	42.390	41.650	41.980	26.127	2,674,300
2012-08-28	40.900	42.470	40.900	41.960	26.115	3,770,300
2012-08-27	41.430	42.390	40.970	41.070	25.561	3,779,200
2012-08-24	41.150	41.540	40.740	41.360	25.742	2,562,300
2012-08-23	41.480	41.630	41.050	41.330	25.723	1,996,300
2012-08-22	41.360	41.530	40.420	41.480	25.816	4,384,500
2012-08-21	43.380	43.380	41.490	41.550	25.860	4,469,400
2012-08-20	42.870	43.450	42.750	43.070	26.806	3,809,500
2012-08-17	41.620	42.930	41.470	42.770	26.619	5,536,300
2012-08-16	40.530	41.260	40.370	41.180	25.630	3,862,100
2012-08-15	40.540	40.660	39.930	40.360	25.119	4,009,400
2012-08-14	40.190	40.450	39.800	39.930	24.852	2,533,900
2012-08-13	39.860	40.350	39.770	40.150	24.989	2,213,500
2012-08-10	40.260	40.430	39.750	40.000	24.895	2,107,700
2012-08-09	39.900	40.600	39.880	40.320	25.094	2,888,200
2012-08-08	39.600	40.200	39.460	40.150	24.989	4,002,600
2012-08-07	40.390	40.830	39.590	39.770	24.752	4,636,800
2012-08-06	39.940	40.350	39.770	40.070	24.939	3,405,100
2012-08-03	38.600	39.850	38.600	39.670	24.690	4,516,000
2012-08-02	37.940	39.070	37.840	38.300	23.837	4,434,800
2012-08-01	39.080	40.180	37.780	38.270	23.818	6,639,700
2012-07-31	37.740	38.360	37.510	37.600	23.401	6,958,400
2012-07-30	36.860	37.650	36.830	37.650	23.433	2,830,300
2012-07-27	36.230	36.910	35.900	36.520	22.729	6,158,600
2012-07-26	35.760	36.060	35.590	35.960	22.381	2,951,300
2012-07-25	35.600	35.890	34.870	35.400	22.032	3,551,300
2012-07-24	35.250	35.420	34.610	35.230	21.926	2,351,600
2012-07-23	34.790	35.280	34.500	35.020	21.796	3,245,900
2012-07-20	35.180	35.440	34.910	35.320	21.982	3,290,000
2012-07-19	36.920	37.000	35.500	35.600	22.157	3,758,600
2012-07-18	36.650	37.670	36.590	37.100	22.966	2,839,200
2012-07-17	36.160	36.800	35.860	36.690	22.712	3,604,100
2012-07-16	34.690	36.120	34.560	36.100	22.347	4,895,700
2012-07-13	33.610	35.080	33.510	34.940	21.629	4,801,300
2012-07-12	33.150	33.190	32.550	33.010	20.434	3,505,600
2012-07-11	32.660	33.640	32.350	33.480	20.725	2,583,000
2012-07-10	33.470	33.470	32.500	32.680	20.230	2,972,900
2012-07-09	33.080	33.760	32.650	33.250	20.583	2,264,600
2012-07-06	33.400	33.680	32.920	33.370	20.657	1,907,800
2012-07-05	33.830	34.240	33.540	33.800	20.923	2,711,300
2012-07-03	34.020	34.630	33.830	34.240	21.195	3,647,400
2012-07-02	33.590	34.320	33.370	34.000	21.047	3,868,500
2012-06-29	32.780	33.380	32.650	33.240	20.576	4,599,500

← NewerPage 60 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.