Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	77.170	77.170	74.920	74.950	61.073	2,625,700
2021-04-21	74.620	77.350	74.330	77.020	62.759	2,553,200
2021-04-20	77.270	77.490	74.600	75.420	61.456	2,283,800
2021-04-19	78.850	79.650	77.460	77.940	63.509	2,352,600
2021-04-16	79.560	80.450	78.150	78.690	64.120	2,422,300
2021-04-15	79.030	79.270	78.250	79.020	64.389	2,143,800
2021-04-14	78.350	80.530	78.210	79.390	64.691	2,237,300
2021-04-13	77.260	77.840	76.660	77.620	63.248	2,000,600
2021-04-12	79.660	80.370	77.460	77.620	63.248	1,846,300
2021-04-09	78.520	80.630	78.100	79.030	64.397	3,592,000
2021-04-08	78.960	79.170	77.660	78.420	63.900	2,908,500
2021-04-07	80.870	80.940	79.110	80.000	65.188	2,707,200
2021-04-06	82.190	82.920	80.520	80.850	65.880	2,905,200
2021-04-05	83.040	83.370	81.180	82.060	66.866	3,060,200
2021-04-01	81.590	83.300	80.520	83.160	67.763	2,732,900
2021-03-31	81.990	82.620	81.270	81.540	66.443	2,665,200
2021-03-30	81.760	83.310	81.600	82.310	67.070	1,960,600
2021-03-29	83.160	83.380	81.320	82.530	67.249	1,880,600
2021-03-26	83.950	84.440	82.570	84.310	68.700	2,370,000
2021-03-25	80.780	82.730	79.130	82.440	67.176	2,613,300
2021-03-24	80.470	82.260	80.330	82.030	66.842	3,417,400
2021-03-23	79.120	80.860	77.720	78.980	64.357	3,348,500
2021-03-22	81.410	81.940	80.360	80.580	65.660	2,946,100
2021-03-19	81.640	83.540	80.610	82.260	67.029	5,098,200
2021-03-18	84.670	85.190	81.300	81.370	66.304	3,516,700
2021-03-17	84.950	85.720	83.650	85.460	69.637	2,490,300
2021-03-16	86.650	86.780	84.580	84.930	69.205	3,064,000
2021-03-15	88.460	89.120	86.860	87.840	71.576	2,200,800
2021-03-12	88.980	89.130	87.490	88.660	72.244	1,864,100
2021-03-11	88.600	89.500	87.550	87.730	71.486	2,667,700
2021-03-10	85.550	89.070	84.900	88.440	72.065	2,554,600
2021-03-09	87.690	90.590	85.330	85.400	69.588	3,497,500
2021-03-08	88.880	90.100	87.250	88.470	72.089	2,892,300
2021-03-05	86.610	87.430	84.110	87.350	71.177	3,367,100
2021-03-04	84.450	86.160	82.790	84.410	68.781	2,829,300
2021-03-03	83.120	85.620	82.810	83.840	68.317	2,352,400
2021-03-02	84.260	85.340	82.190	82.270	67.037	2,354,100
2021-03-01	85.050	85.750	84.100	84.700	69.017	2,227,400
2021-02-26	83.920	84.440	80.160	83.050	67.673	4,790,700
2021-02-25	88.000	88.050	84.210	84.640	68.969	2,767,000
2021-02-24	85.850	87.940	85.530	87.250	71.095	3,540,700
2021-02-23	85.250	85.990	82.390	85.530	69.694	2,557,200
2021-02-22	81.470	85.370	81.160	83.960	68.414	3,213,900
2021-02-19	79.770	82.980	79.510	82.310	67.070	3,401,800
2021-02-18	80.170	80.590	78.910	80.050	64.495	2,075,000
2021-02-17	80.000	80.910	78.230	80.640	64.970	2,135,800
2021-02-16	78.890	80.600	78.100	79.390	63.963	2,763,700
2021-02-12	77.060	77.790	76.240	77.230	62.223	1,954,700
2021-02-11	76.400	77.260	74.850	77.240	62.231	2,308,000
2021-02-10	74.800	76.780	74.450	76.720	61.812	2,231,600
2021-02-09	75.450	75.560	73.840	74.530	60.048	2,644,900
2021-02-08	72.800	76.140	72.550	75.790	61.063	2,678,800
2021-02-05	73.150	73.510	71.350	72.040	58.042	2,466,500
2021-02-04	71.560	72.600	70.740	71.930	57.953	1,997,000
2021-02-03	68.660	71.390	68.660	71.290	57.437	2,598,900
2021-02-02	69.160	70.150	67.610	68.660	55.318	2,324,900
2021-02-01	68.340	68.450	65.380	67.380	54.287	2,968,800
2021-01-29	69.300	71.400	67.390	67.800	54.625	5,732,800
2021-01-28	71.700	72.620	70.560	71.450	57.566	2,654,500
2021-01-27	70.220	73.180	69.700	71.200	57.365	3,080,400

← NewerPage 24 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.