Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	63.120	63.120	60.530	61.960	48.461	4,538,200
2020-08-04	60.750	62.330	60.120	61.850	48.375	3,412,600
2020-08-03	61.310	62.000	60.040	61.120	47.804	4,331,600
2020-07-31	61.370	63.100	60.590	62.020	48.508	5,838,600
2020-07-30	64.010	64.210	61.300	63.090	49.345	3,118,400
2020-07-29	64.160	65.590	63.710	65.580	51.292	2,449,100
2020-07-28	64.140	64.960	63.400	63.580	49.728	2,428,300
2020-07-27	64.750	65.030	63.600	64.590	50.518	1,826,600
2020-07-24	65.450	66.480	64.750	65.060	50.885	2,040,600
2020-07-23	64.820	65.700	63.970	65.180	50.979	2,104,700
2020-07-22	65.160	65.530	63.910	65.250	51.034	2,585,400
2020-07-21	63.730	66.900	63.500	66.420	51.949	3,241,200
2020-07-20	63.850	64.560	62.270	62.330	48.750	2,079,600
2020-07-17	65.310	66.160	63.590	63.840	49.931	2,122,100
2020-07-16	65.070	66.120	63.870	64.870	50.737	1,857,300
2020-07-15	63.970	65.720	62.700	65.460	51.198	3,635,500
2020-07-14	59.630	62.210	59.400	61.960	48.461	3,423,300
2020-07-13	61.340	61.770	59.500	60.270	47.139	3,481,400
2020-07-10	58.730	61.120	58.720	61.060	47.757	4,247,900
2020-07-09	64.000	64.330	58.920	58.980	46.130	6,096,200
2020-07-08	64.680	65.560	63.640	63.980	50.041	3,798,000
2020-07-07	67.190	67.250	64.480	64.610	50.533	3,120,400
2020-07-06	69.610	69.950	66.280	68.090	53.255	3,592,400
2020-07-02	70.270	70.980	68.280	68.420	53.513	2,624,100
2020-07-01	71.770	73.350	68.830	69.110	54.053	2,251,700
2020-06-30	68.020	72.350	67.260	71.900	56.235	3,502,500
2020-06-29	68.840	69.760	67.820	68.660	53.701	2,364,900
2020-06-26	69.730	69.750	67.960	68.070	53.240	3,797,700
2020-06-25	69.420	71.460	68.890	70.070	54.804	2,655,200
2020-06-24	73.500	73.720	69.320	69.990	54.741	3,560,200
2020-06-23	74.750	75.460	74.170	74.700	58.425	2,749,700
2020-06-22	74.100	74.840	72.900	74.400	58.190	2,455,400
2020-06-19	78.000	78.410	74.610	74.700	58.425	7,484,400
2020-06-18	72.510	76.670	72.100	76.240	59.629	3,760,200
2020-06-17	77.040	77.270	72.840	72.880	57.002	3,665,500
2020-06-16	78.900	78.950	75.180	77.040	60.255	3,419,100
2020-06-15	73.430	76.590	72.600	75.600	59.129	4,308,900
2020-06-12	77.730	79.660	75.320	77.260	60.427	3,025,700
2020-06-11	78.010	79.850	74.960	75.000	58.660	4,387,200
2020-06-10	85.050	87.020	83.410	84.330	65.957	3,201,700
2020-06-09	86.560	86.910	85.130	85.670	67.005	3,809,900
2020-06-08	88.560	89.790	87.390	89.730	70.180	3,355,700
2020-06-05	86.770	88.460	86.150	87.400	68.358	3,767,300
2020-06-04	82.560	83.640	81.680	83.130	65.018	2,586,300
2020-06-03	82.850	84.360	82.640	83.730	65.488	2,562,400
2020-06-02	79.640	81.730	79.080	81.570	63.798	3,151,900
2020-06-01	78.030	78.970	76.310	78.830	61.655	2,470,200
2020-05-29	78.330	79.300	77.080	78.260	61.209	4,305,200
2020-05-28	81.920	82.030	78.200	78.560	61.444	4,129,200
2020-05-27	80.000	81.920	79.110	81.730	63.923	3,328,100
2020-05-26	79.160	79.920	78.460	78.970	61.765	2,747,400
2020-05-22	76.340	76.840	75.150	76.460	59.802	2,036,100
2020-05-21	78.650	79.100	76.820	77.090	60.294	2,299,500
2020-05-20	76.810	79.110	76.650	78.250	61.202	3,501,500
2020-05-19	76.000	76.810	74.110	75.220	58.832	3,736,700
2020-05-18	75.000	77.740	74.740	76.280	59.661	4,530,900
2020-05-15	70.470	71.900	69.130	70.930	55.476	2,830,600
2020-05-14	69.600	72.790	67.870	71.750	55.414	3,159,700
2020-05-13	73.000	73.360	70.520	71.030	54.858	3,687,400
2020-05-12	77.120	77.370	73.490	73.530	56.789	3,117,400

← NewerPage 27 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.