Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	70.220	73.180	69.700	71.200	57.365	3,080,400
2021-01-26	72.850	74.080	71.260	71.310	57.453	2,056,800
2021-01-25	72.000	73.200	71.030	72.080	58.074	3,003,600
2021-01-22	71.700	73.090	71.150	72.550	58.452	2,563,600
2021-01-21	74.560	75.410	72.630	73.160	58.944	2,698,600
2021-01-20	75.400	75.960	73.940	75.390	60.741	2,566,800
2021-01-19	72.720	75.170	72.080	74.780	60.249	2,976,200
2021-01-15	73.150	73.460	70.930	71.740	57.800	3,413,700
2021-01-14	72.030	74.950	72.000	74.140	59.733	3,028,700
2021-01-13	73.500	73.700	71.530	71.770	57.824	2,520,600
2021-01-12	72.720	74.070	71.640	73.740	59.411	2,648,600
2021-01-11	69.000	72.800	68.680	72.270	58.227	4,944,300
2021-01-08	72.510	72.600	70.340	70.710	56.970	2,683,600
2021-01-07	71.500	73.310	70.780	71.860	57.897	2,568,200
2021-01-06	73.010	73.420	70.340	71.220	57.381	5,097,800
2021-01-05	70.000	73.780	70.000	71.750	57.808	3,907,000
2021-01-04	70.610	71.290	68.560	69.880	56.301	2,714,200
2020-12-31	70.500	70.740	69.760	69.940	56.350	2,003,500
2020-12-30	68.590	70.910	68.490	70.600	56.881	2,906,000
2020-12-29	69.450	69.870	67.780	68.380	55.093	3,847,500
2020-12-28	69.440	70.930	69.040	69.330	55.858	2,442,000
2020-12-24	69.190	69.280	68.040	68.730	55.375	1,295,200
2020-12-23	68.380	69.970	68.010	69.360	55.882	2,988,100
2020-12-22	66.520	68.180	66.150	67.510	54.392	3,573,900
2020-12-21	64.760	67.260	63.800	66.490	53.570	3,479,200
2020-12-18	67.090	67.520	66.060	66.850	53.860	8,457,000
2020-12-17	67.860	67.870	66.400	67.170	54.118	3,162,500
2020-12-16	68.450	68.500	66.920	67.290	54.215	3,395,200
2020-12-15	67.160	68.690	66.250	68.250	54.988	3,028,500
2020-12-14	69.710	70.550	66.860	67.190	54.134	2,816,400
2020-12-11	70.200	70.420	68.450	69.510	56.003	2,557,000
2020-12-10	68.150	71.700	68.150	70.860	57.091	3,352,600
2020-12-09	68.460	70.100	66.980	68.770	55.407	3,602,200
2020-12-08	66.060	69.080	66.060	67.390	54.295	3,050,800
2020-12-07	68.320	68.810	66.320	67.050	54.021	3,059,500
2020-12-04	66.740	69.920	66.520	69.320	55.850	4,437,500
2020-12-03	64.750	66.900	63.840	65.020	52.386	2,732,700
2020-12-02	61.200	65.280	61.040	64.430	51.910	4,410,700
2020-12-01	62.780	64.180	61.530	61.880	49.856	4,021,100
2020-11-30	64.260	64.500	60.300	60.580	48.808	6,423,000
2020-11-27	65.620	66.250	64.690	65.230	52.555	1,936,000
2020-11-25	66.880	67.230	65.770	66.260	53.385	3,755,900
2020-11-24	68.150	68.710	66.600	67.720	54.561	4,207,300
2020-11-23	62.720	65.920	62.600	65.840	53.046	4,504,300
2020-11-20	61.300	62.490	61.010	61.590	49.622	2,651,600
2020-11-19	60.000	61.820	59.530	61.450	49.509	2,673,700
2020-11-18	64.760	64.850	60.720	60.750	48.945	4,151,000
2020-11-17	61.250	64.430	60.250	64.340	51.838	5,370,200
2020-11-16	61.190	63.140	59.100	62.620	50.452	6,020,300
2020-11-13	55.570	59.500	55.500	58.760	46.617	5,655,700
2020-11-12	57.680	58.530	54.600	54.850	43.515	5,068,000
2020-11-11	58.900	58.990	57.690	58.980	46.791	4,588,500
2020-11-10	58.690	58.780	55.700	58.140	46.125	5,192,400
2020-11-09	52.420	58.230	52.300	57.030	45.244	8,912,800
2020-11-06	48.110	48.890	46.190	46.680	37.033	3,617,000
2020-11-05	47.710	48.910	47.430	48.190	38.231	3,211,600
2020-11-04	47.660	49.250	46.610	47.920	38.017	3,709,000
2020-11-03	48.620	49.040	46.850	47.520	37.700	3,287,300
2020-11-02	47.380	48.480	46.510	47.960	38.049	3,732,600
2020-10-30	45.380	46.740	44.910	46.660	37.017	4,578,900

← NewerPage 25 of 61 · 3,653 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.