Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	72.000	72.810	70.070	70.550	58.102	5,171,600
2021-07-16	77.790	77.970	74.220	74.480	61.338	3,305,400
2021-07-15	77.600	78.630	76.810	77.170	63.554	3,481,000
2021-07-14	81.490	82.370	78.300	78.540	64.682	4,263,700
2021-07-13	81.810	82.330	81.080	81.650	67.243	3,340,600
2021-07-12	81.400	83.180	81.000	82.400	67.861	3,251,800
2021-07-09	81.600	82.830	80.720	82.700	68.108	2,376,600
2021-07-08	80.380	82.170	79.730	80.790	66.535	2,484,200
2021-07-07	83.410	84.420	81.120	82.540	67.976	5,109,200
2021-07-06	88.000	88.000	84.030	84.450	69.549	6,464,400
2021-07-02	86.780	88.660	86.350	87.900	72.391	2,080,300
2021-07-01	87.590	87.850	86.050	87.090	71.723	2,358,100
2021-06-30	85.530	85.950	85.080	85.820	70.678	3,103,500
2021-06-29	86.160	86.510	84.690	85.110	70.093	3,392,700
2021-06-28	89.670	89.670	84.980	85.420	70.348	4,141,800
2021-06-25	89.800	90.450	88.550	90.040	74.153	8,032,600
2021-06-24	88.820	89.990	88.030	89.690	73.865	3,097,500
2021-06-23	88.610	90.040	88.180	88.260	72.687	3,452,400
2021-06-22	86.920	88.490	85.890	87.970	72.448	2,689,400
2021-06-21	85.210	87.520	84.950	87.350	71.938	2,828,400
2021-06-18	85.390	86.370	84.100	84.170	69.319	3,990,400
2021-06-17	90.510	91.140	86.010	86.660	71.369	3,044,100
2021-06-16	91.570	91.960	89.770	90.740	74.729	2,188,600
2021-06-15	92.070	93.390	91.170	92.100	75.849	2,450,100
2021-06-14	91.410	92.060	90.450	91.440	75.306	2,030,900
2021-06-11	92.320	92.640	90.910	90.970	74.919	2,518,300
2021-06-10	93.960	94.340	90.680	91.640	75.471	2,248,500
2021-06-09	93.520	93.980	92.440	92.450	76.138	3,670,900
2021-06-08	91.720	93.770	90.260	92.560	76.228	2,778,100
2021-06-07	91.820	93.790	91.620	92.410	76.105	3,160,000
2021-06-04	90.000	91.870	89.520	91.480	75.339	3,267,400
2021-06-03	89.240	90.470	88.390	89.210	73.469	2,995,900
2021-06-02	87.200	89.750	86.100	89.620	73.807	3,142,100
2021-06-01	85.960	87.310	85.900	86.850	71.526	3,599,900
2021-05-28	85.000	85.100	83.640	84.220	69.360	1,722,900
2021-05-27	83.650	84.500	83.510	84.410	69.516	2,903,500
2021-05-26	83.610	83.930	83.050	83.370	68.660	2,529,100
2021-05-25	85.030	85.320	83.140	83.230	68.545	2,433,200
2021-05-24	85.000	85.680	84.220	85.510	70.422	1,683,300
2021-05-21	85.200	86.050	84.230	84.290	69.418	2,675,100
2021-05-20	85.740	86.130	83.960	85.100	69.343	3,492,300
2021-05-19	85.200	86.740	83.830	85.730	69.857	2,669,700
2021-05-18	88.700	89.100	86.590	86.760	70.696	2,147,700
2021-05-17	87.490	88.990	86.750	88.700	72.277	3,022,200
2021-05-14	85.230	87.800	85.230	87.700	71.462	2,818,200
2021-05-13	84.150	86.200	83.240	84.350	68.732	2,265,300
2021-05-12	83.590	87.580	83.530	85.340	69.539	3,060,600
2021-05-11	84.150	85.010	82.650	83.630	68.146	2,450,700
2021-05-10	87.130	87.950	85.550	85.590	69.743	2,567,400
2021-05-07	84.500	86.290	84.260	86.040	70.109	1,894,900
2021-05-06	85.260	85.730	84.110	85.610	69.759	1,661,100
2021-05-05	83.660	85.080	82.780	84.990	69.254	2,899,900
2021-05-04	84.460	85.120	82.230	83.030	67.657	2,867,600
2021-05-03	82.220	84.210	81.990	83.940	68.398	3,078,200
2021-04-30	80.050	82.490	79.900	80.910	65.929	3,061,400
2021-04-29	81.000	82.280	80.380	81.120	66.100	2,814,500
2021-04-28	78.510	80.550	78.400	80.100	65.269	2,670,500
2021-04-27	76.690	78.350	76.400	78.100	63.639	1,955,100
2021-04-26	76.490	77.410	76.250	76.500	62.336	1,582,100
2021-04-23	75.310	76.800	74.980	76.490	62.328	1,992,800

← NewerPage 23 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.