Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	82.000	83.340	81.810	82.630	68.914	2,217,500
2021-10-11	82.960	84.510	82.010	82.040	68.422	2,671,900
2021-10-08	80.010	82.650	79.640	82.130	68.497	3,274,000
2021-10-07	78.710	79.980	78.450	79.300	66.136	2,746,500
2021-10-06	77.020	78.680	76.270	78.390	65.377	4,437,300
2021-10-05	77.100	78.920	75.670	77.350	64.510	5,064,900
2021-10-04	73.000	75.930	72.290	75.710	63.142	6,312,000
2021-10-01	70.090	72.780	70.090	72.570	60.524	2,859,400
2021-09-30	70.120	70.890	69.090	70.030	58.405	3,435,400
2021-09-29	70.780	70.840	69.690	69.960	58.347	2,351,900
2021-09-28	72.260	72.950	70.770	70.910	59.139	3,790,400
2021-09-27	69.530	71.510	69.080	71.130	59.323	3,136,300
2021-09-24	67.980	68.490	67.400	68.040	56.746	2,424,700
2021-09-23	67.090	68.860	66.880	68.610	57.221	2,520,300
2021-09-22	65.460	68.020	65.440	67.010	55.887	4,003,600
2021-09-21	65.150	65.320	63.560	64.340	53.660	2,170,000
2021-09-20	64.300	65.320	63.190	64.270	53.601	2,989,700
2021-09-17	65.750	66.620	65.260	66.020	55.061	6,201,900
2021-09-16	66.000	66.450	65.140	65.760	54.844	2,427,000
2021-09-15	65.880	66.920	65.470	66.030	55.069	4,584,500
2021-09-14	67.820	68.040	64.950	65.240	54.410	3,572,200
2021-09-13	67.320	67.950	66.710	67.260	56.095	3,545,100
2021-09-10	67.740	67.750	66.150	66.380	55.361	2,477,500
2021-09-09	66.480	68.190	66.050	66.740	55.661	3,575,700
2021-09-08	69.180	69.630	66.940	66.990	55.870	2,498,400
2021-09-07	69.090	70.400	68.720	68.740	57.329	2,108,700
2021-09-03	69.900	70.440	69.050	69.620	58.063	1,606,200
2021-09-02	69.830	71.160	69.670	69.920	58.313	2,336,500
2021-09-01	71.460	71.460	68.910	69.210	57.721	3,334,500
2021-08-31	71.070	72.190	70.680	71.090	59.289	3,333,500
2021-08-30	73.180	73.500	71.550	71.570	59.690	1,790,300
2021-08-27	71.300	73.170	71.240	72.610	60.557	2,349,900
2021-08-26	71.000	71.740	70.460	70.680	58.947	2,518,500
2021-08-25	70.830	72.650	70.340	72.180	60.198	2,229,500
2021-08-24	69.580	71.220	69.160	70.930	59.156	3,351,900
2021-08-23	67.630	68.990	67.550	68.800	57.379	3,549,900
2021-08-20	65.200	66.500	64.450	65.950	55.002	4,518,600
2021-08-19	66.840	67.250	65.350	66.270	55.269	4,008,600
2021-08-18	69.940	70.740	68.050	68.150	56.837	3,895,000
2021-08-17	70.340	71.310	69.440	69.970	58.355	3,161,400
2021-08-16	72.890	72.980	71.510	71.850	59.173	4,751,400
2021-08-13	74.640	74.960	73.790	73.890	60.853	2,214,700
2021-08-12	74.250	74.620	73.400	74.440	61.306	1,790,000
2021-08-11	73.980	74.540	73.440	74.410	61.281	2,021,300
2021-08-10	73.250	74.500	73.110	74.230	61.133	2,823,800
2021-08-09	72.810	73.920	72.570	73.010	60.128	2,220,700
2021-08-06	74.350	74.670	73.390	73.960	60.910	1,807,900
2021-08-05	72.580	74.340	72.120	73.370	60.424	2,182,900
2021-08-04	73.760	73.870	71.600	71.640	59.000	4,259,700
2021-08-03	73.500	76.100	73.120	76.070	62.648	3,148,500
2021-08-02	73.750	76.150	73.250	73.480	60.515	4,061,200
2021-07-30	74.340	74.900	72.970	73.430	60.474	3,301,000
2021-07-29	76.170	76.400	74.660	74.780	61.586	1,938,400
2021-07-28	74.910	75.910	73.780	75.220	61.948	1,958,000
2021-07-27	73.530	74.680	72.800	74.540	61.388	1,932,500
2021-07-26	72.380	74.390	72.270	74.320	61.207	2,167,800
2021-07-23	72.290	72.610	71.410	72.170	59.436	2,126,000
2021-07-22	73.280	73.450	71.380	72.310	59.551	2,807,100
2021-07-21	72.500	74.300	72.380	73.760	60.745	4,450,100
2021-07-20	70.500	72.510	69.730	71.130	58.580	4,956,500

← NewerPage 22 of 61 · 3,652 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.