Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2012-06-28 | 31.540 | 32.400 | 31.290 | 32.310 | 20.001 | 3,115,900 |
| 2012-06-27 | 32.610 | 33.400 | 31.420 | 31.890 | 19.741 | 3,615,600 |
| 2012-06-26 | 32.810 | 33.980 | 32.400 | 32.580 | 20.168 | 3,274,700 |
| 2012-06-25 | 33.690 | 33.690 | 32.760 | 32.870 | 20.347 | 3,518,600 |
| 2012-06-22 | 33.650 | 34.710 | 33.030 | 34.160 | 21.146 | 4,359,500 |
| 2012-06-21 | 34.700 | 34.760 | 33.060 | 33.480 | 20.725 | 3,489,900 |
| 2012-06-20 | 33.790 | 34.850 | 33.480 | 34.660 | 21.455 | 4,628,400 |
| 2012-06-19 | 34.060 | 34.530 | 33.730 | 33.860 | 20.960 | 4,873,500 |
| 2012-06-18 | 34.380 | 34.500 | 33.830 | 33.860 | 20.960 | 4,254,400 |
| 2012-06-15 | 33.600 | 34.910 | 33.380 | 34.900 | 21.604 | 9,892,400 |
| 2012-06-14 | 32.770 | 33.640 | 32.310 | 33.530 | 20.756 | 4,460,000 |
| 2012-06-13 | 33.270 | 33.490 | 32.540 | 32.770 | 20.285 | 2,876,200 |
| 2012-06-12 | 32.560 | 33.740 | 32.490 | 33.490 | 20.731 | 6,809,900 |
| 2012-06-11 | 32.450 | 33.050 | 32.230 | 32.600 | 20.180 | 5,999,000 |
| 2012-06-08 | 31.660 | 32.350 | 31.510 | 32.120 | 19.883 | 4,302,100 |
| 2012-06-07 | 32.070 | 32.750 | 31.740 | 31.830 | 19.704 | 7,694,300 |
| 2012-06-06 | 30.030 | 32.000 | 29.820 | 31.530 | 19.518 | 8,609,400 |
| 2012-06-05 | 29.370 | 30.100 | 29.320 | 29.900 | 18.509 | 4,046,500 |
| 2012-06-04 | 29.300 | 30.190 | 29.250 | 29.530 | 18.280 | 4,844,900 |
| 2012-06-01 | 29.500 | 30.170 | 29.380 | 29.920 | 18.521 | 5,701,700 |
| 2012-05-31 | 30.260 | 30.350 | 29.720 | 30.030 | 18.589 | 8,098,000 |
| 2012-05-30 | 30.790 | 30.830 | 30.180 | 30.440 | 18.843 | 6,000,600 |
| 2012-05-29 | 31.280 | 31.720 | 30.860 | 31.010 | 19.196 | 3,979,600 |
| 2012-05-25 | 31.010 | 31.410 | 30.830 | 31.300 | 19.375 | 3,217,900 |
| 2012-05-24 | 31.420 | 31.440 | 30.750 | 31.130 | 19.270 | 4,210,400 |
| 2012-05-23 | 31.350 | 31.490 | 30.880 | 31.410 | 19.444 | 5,268,900 |
| 2012-05-22 | 31.880 | 32.270 | 31.330 | 31.630 | 19.580 | 5,415,000 |
| 2012-05-21 | 31.230 | 32.340 | 30.950 | 32.190 | 19.926 | 5,480,100 |
| 2012-05-18 | 31.430 | 31.690 | 30.990 | 31.380 | 19.425 | 7,940,800 |
| 2012-05-17 | 31.890 | 32.000 | 31.200 | 31.260 | 19.351 | 5,850,500 |
| 2012-05-16 | 31.460 | 32.390 | 31.250 | 32.100 | 19.871 | 6,118,600 |
| 2012-05-15 | 31.350 | 32.320 | 31.060 | 31.670 | 19.605 | 6,362,800 |
| 2012-05-14 | 31.190 | 31.580 | 30.770 | 31.320 | 19.388 | 6,398,200 |
| 2012-05-11 | 31.730 | 32.150 | 31.400 | 31.830 | 19.704 | 4,460,100 |
| 2012-05-10 | 33.050 | 33.350 | 31.520 | 32.480 | 20.106 | 8,862,000 |
| 2012-05-09 | 29.810 | 32.890 | 29.730 | 32.490 | 20.112 | 13,990,000 |
| 2012-05-08 | 29.090 | 30.410 | 28.750 | 30.100 | 18.633 | 14,601,300 |
| 2012-05-07 | 30.100 | 30.550 | 29.250 | 29.350 | 18.168 | 12,257,200 |
| 2012-05-04 | 30.850 | 31.090 | 30.120 | 30.160 | 18.670 | 10,881,000 |
| 2012-05-03 | 31.930 | 31.980 | 31.050 | 31.390 | 19.431 | 11,800,000 |
| 2012-05-02 | 32.600 | 32.670 | 31.630 | 32.000 | 19.809 | 11,287,600 |
| 2012-05-01 | 33.740 | 34.100 | 32.580 | 32.760 | 20.279 | 6,878,600 |
| 2012-04-30 | 34.340 | 34.900 | 34.000 | 34.050 | 21.078 | 4,105,700 |
| 2012-04-27 | 35.250 | 35.250 | 33.970 | 34.110 | 21.115 | 536,000 |
| 2012-04-26 | 34.610 | 34.990 | 34.440 | 34.950 | 21.635 | 183,900 |
| 2012-04-25 | 34.800 | 35.500 | 34.500 | 34.750 | 21.511 | 266,200 |
| 2012-04-24 | 36.000 | 36.000 | 34.680 | 34.750 | 21.511 | 124,500 |
| 2012-04-23 | 36.240 | 36.240 | 35.420 | 35.680 | 22.087 | 95,700 |
| 2012-04-20 | 36.100 | 37.000 | 36.100 | 36.320 | 22.483 | 149,700 |
| 2012-04-19 | 36.000 | 37.220 | 35.800 | 36.000 | 22.285 | 598,100 |
| 2012-04-18 | 36.000 | 36.440 | 34.500 | 36.000 | 22.285 | 207,100 |
| 2012-04-17 | 36.400 | 36.750 | 36.000 | 36.000 | 22.285 | 179,600 |
| 2012-04-16 | 37.000 | 37.000 | 35.990 | 36.550 | 22.625 | 550,200 |
| 2012-04-13 | 34.000 | 37.450 | 33.910 | 37.000 | 22.904 | 1,685,000 |
| 2012-04-12 | 33.250 | 34.210 | 32.000 | 34.000 | 21.047 | 654,700 |
← NewerPage 61 of 61 · 3,655 trading days
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.