Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	76.160	77.740	75.850	76.670	59.214	3,441,800
2020-05-08	74.630	77.440	73.780	77.060	59.515	3,275,800
2020-05-07	73.790	75.630	72.530	73.310	56.619	3,586,900
2020-05-06	75.820	76.290	71.820	71.910	55.537	5,972,000
2020-05-05	75.500	76.770	73.910	75.200	58.078	6,934,400
2020-05-04	66.010	74.410	65.700	73.480	56.750	7,575,800
2020-05-01	70.550	71.370	65.260	66.360	51.251	6,626,600
2020-04-30	73.510	75.630	72.010	73.170	56.511	5,993,400
2020-04-29	70.000	73.800	69.500	73.500	56.765	5,191,400
2020-04-28	65.150	67.670	64.230	67.340	52.008	3,851,900
2020-04-27	60.650	64.130	60.170	63.490	49.034	3,234,300
2020-04-24	61.000	61.620	59.530	60.530	46.748	3,399,900
2020-04-23	60.070	60.640	58.360	59.970	46.316	3,419,800
2020-04-22	59.670	59.870	57.350	58.180	44.933	3,071,800
2020-04-21	55.510	58.000	54.410	56.800	43.868	3,287,100
2020-04-20	57.000	60.280	56.510	58.120	44.887	3,468,500
2020-04-17	54.950	59.690	54.640	59.530	45.976	5,601,700
2020-04-16	55.970	56.390	53.160	53.530	41.342	4,363,300
2020-04-15	58.310	58.400	55.060	56.470	43.613	4,093,100
2020-04-14	61.810	62.410	60.080	61.070	47.165	3,496,900
2020-04-13	63.100	63.800	60.980	61.560	47.544	3,438,100
2020-04-09	67.110	67.440	59.400	61.520	47.513	5,316,800
2020-04-08	59.620	64.200	59.390	63.700	49.197	3,754,800
2020-04-07	60.170	61.560	58.010	58.630	45.281	5,281,100
2020-04-06	54.090	57.930	53.440	57.420	44.347	5,347,800
2020-04-03	53.000	53.350	50.340	51.620	39.867	3,587,300
2020-04-02	51.500	56.100	50.060	51.720	39.944	5,169,000
2020-04-01	51.470	51.850	49.040	49.510	38.237	4,142,800
2020-03-31	55.710	56.500	52.050	53.650	41.435	4,743,800
2020-03-30	50.670	54.930	48.690	54.160	41.829	5,207,900
2020-03-27	52.080	54.340	50.050	52.320	40.408	4,191,500
2020-03-26	51.400	56.740	51.060	54.390	42.006	6,014,400
2020-03-25	46.190	52.900	43.660	50.500	39.002	6,516,900
2020-03-24	45.750	46.320	42.400	45.580	35.202	5,476,000
2020-03-23	47.690	48.000	41.410	42.090	32.507	6,075,800
2020-03-20	47.190	50.960	45.360	48.350	37.342	7,605,100
2020-03-19	43.250	46.640	41.810	45.680	35.280	4,936,100
2020-03-18	44.840	46.930	40.040	42.970	33.187	6,970,800
2020-03-17	49.080	50.730	45.960	46.670	36.044	6,274,500
2020-03-16	46.770	57.590	45.320	48.270	37.280	7,192,800
2020-03-13	50.710	54.410	46.650	54.360	41.983	6,997,200
2020-03-12	51.020	51.210	44.810	46.400	35.836	11,492,100
2020-03-11	61.040	61.670	54.120	55.150	42.593	8,448,500
2020-03-10	65.950	66.870	60.290	63.360	48.934	7,047,200
2020-03-09	62.650	69.100	60.200	62.090	47.953	7,993,800
2020-03-06	70.000	71.160	68.020	69.300	53.522	6,374,400
2020-03-05	72.150	73.820	71.530	71.980	55.591	5,724,800
2020-03-04	74.020	74.770	72.420	74.630	57.638	4,201,800
2020-03-03	75.460	77.580	72.100	72.860	56.271	5,710,300
2020-03-02	75.270	75.450	72.220	75.110	58.009	5,279,400
2020-02-28	71.700	75.370	71.390	74.860	57.816	7,137,800
2020-02-27	78.700	78.740	74.240	74.260	57.352	6,900,500
2020-02-26	83.100	83.740	80.280	80.330	62.040	4,156,400
2020-02-25	86.830	87.300	82.270	82.810	63.956	4,211,800
2020-02-24	86.620	87.880	85.930	86.560	66.852	3,732,700
2020-02-21	89.520	90.160	88.690	89.250	68.929	2,406,900
2020-02-20	88.510	90.290	88.410	90.190	69.655	2,905,900
2020-02-19	88.500	88.730	86.720	88.360	68.242	2,441,800
2020-02-18	88.710	89.100	87.070	88.000	67.964	4,542,600
2020-02-14	89.520	90.230	88.610	89.470	69.099	2,254,900

← NewerPage 28 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.