Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	43.620	46.180	43.270	45.980	36.478	4,436,300
2020-10-28	45.730	46.500	44.140	44.220	35.082	4,911,700
2020-10-27	48.000	48.370	47.020	47.070	37.343	3,525,700
2020-10-26	49.640	49.650	47.900	48.140	38.192	3,215,000
2020-10-23	50.550	51.440	49.410	50.480	40.048	3,291,400
2020-10-22	48.680	50.190	47.550	50.010	39.675	3,408,600
2020-10-21	48.880	49.820	48.660	48.720	38.652	3,798,400
2020-10-20	49.370	50.090	49.080	49.590	39.342	3,471,300
2020-10-19	50.910	50.930	48.880	48.950	38.834	3,683,200
2020-10-16	52.460	52.500	50.470	50.580	40.127	2,938,700
2020-10-15	51.050	52.740	50.420	52.510	41.659	3,502,000
2020-10-14	51.720	53.360	51.530	52.080	41.317	2,111,400
2020-10-13	52.870	53.460	51.120	51.270	40.675	2,885,600
2020-10-12	52.660	54.360	51.930	53.460	42.412	2,769,000
2020-10-09	54.040	54.500	52.550	53.040	42.079	3,185,700
2020-10-08	52.120	53.660	52.060	53.640	42.555	2,398,000
2020-10-07	51.450	52.180	50.650	51.930	41.198	2,621,200
2020-10-06	53.490	53.490	50.940	51.060	40.508	2,926,500
2020-10-05	51.830	53.130	51.720	52.550	41.690	2,711,600
2020-10-02	48.960	51.760	48.820	51.060	40.508	3,453,200
2020-10-01	51.190	51.600	49.750	50.280	39.889	4,047,100
2020-09-30	52.470	53.050	51.590	51.840	41.127	2,670,300
2020-09-29	53.760	53.820	51.760	52.190	41.405	2,464,600
2020-09-28	53.940	54.640	53.430	53.980	42.825	2,126,600
2020-09-25	52.070	53.280	51.700	52.880	41.952	2,824,300
2020-09-24	52.300	53.850	51.050	52.850	41.928	2,981,000
2020-09-23	55.470	55.820	52.560	52.630	41.754	3,725,300
2020-09-22	55.710	56.820	54.870	55.360	43.920	4,135,900
2020-09-21	57.920	58.230	55.580	55.920	44.364	6,187,500
2020-09-18	59.250	60.720	58.930	59.820	47.458	7,292,400
2020-09-17	58.820	60.420	58.760	60.350	47.878	4,187,000
2020-09-16	58.750	61.730	58.110	60.510	48.005	5,347,700
2020-09-15	58.250	59.540	57.710	58.050	46.054	3,397,700
2020-09-14	57.520	58.920	57.430	58.370	46.308	2,889,700
2020-09-11	55.690	57.420	54.880	57.070	45.276	3,002,100
2020-09-10	58.160	58.260	55.350	55.360	43.920	3,100,900
2020-09-09	58.040	58.630	57.160	57.870	45.911	3,057,100
2020-09-08	58.320	59.630	57.870	57.960	45.982	4,119,800
2020-09-04	60.000	60.640	58.560	58.980	46.791	3,420,100
2020-09-03	60.130	61.730	59.200	59.690	47.355	3,365,700
2020-09-02	58.590	60.380	57.830	60.050	47.640	4,491,700
2020-09-01	58.380	59.410	57.710	58.790	46.641	3,194,900
2020-08-31	61.850	61.920	58.460	58.470	46.387	3,657,000
2020-08-28	60.350	62.070	60.350	61.790	49.021	2,469,100
2020-08-27	60.180	60.430	59.070	60.260	47.807	3,160,200
2020-08-26	61.420	61.840	60.010	60.030	47.624	3,003,400
2020-08-25	63.700	63.950	61.420	61.630	48.894	2,303,900
2020-08-24	61.250	63.680	60.680	63.650	50.496	3,011,200
2020-08-21	61.000	61.780	60.570	60.970	48.370	3,124,900
2020-08-20	60.760	61.590	60.620	60.970	48.370	2,598,700
2020-08-19	61.500	62.090	60.370	61.420	48.727	3,100,800
2020-08-18	62.260	62.500	61.090	61.310	48.640	2,658,800
2020-08-17	62.700	63.140	62.130	62.360	49.473	2,816,100
2020-08-14	62.100	63.760	61.860	63.660	49.790	2,638,100
2020-08-13	63.850	64.290	62.620	62.630	48.985	2,875,500
2020-08-12	65.340	65.510	63.810	64.410	50.377	3,442,200
2020-08-11	66.390	67.470	63.750	64.110	50.142	3,544,200
2020-08-10	63.370	64.920	62.900	64.870	50.737	3,387,100
2020-08-07	60.600	62.990	60.140	62.870	49.172	2,914,000
2020-08-06	61.100	62.950	60.680	60.970	47.686	3,187,800

← NewerPage 26 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.