Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	89.520	90.230	88.610	89.470	69.099	2,254,900
2020-02-13	91.000	91.470	90.170	90.340	69.076	2,727,700
2020-02-12	91.590	92.300	90.450	91.140	69.688	2,361,400
2020-02-11	90.940	90.980	89.550	90.270	69.023	2,682,900
2020-02-10	89.860	91.040	89.620	90.260	69.015	2,171,400
2020-02-07	89.970	90.490	89.260	90.330	69.068	2,481,500
2020-02-06	92.990	93.070	90.050	90.220	68.984	2,606,100
2020-02-05	90.370	93.290	90.310	92.640	70.835	3,100,700
2020-02-04	90.570	90.860	88.280	88.720	67.837	3,427,900
2020-02-03	91.290	91.380	88.440	88.970	68.029	4,306,800
2020-01-31	94.900	94.930	90.210	91.370	69.864	6,451,000
2020-01-30	95.230	96.550	94.500	96.410	73.717	2,610,400
2020-01-29	97.180	98.910	95.550	95.800	73.251	2,395,600
2020-01-28	97.450	97.900	96.610	96.690	73.931	2,926,900
2020-01-27	98.270	98.350	96.620	96.920	74.107	2,472,800
2020-01-24	101.90	101.99	99.370	100.32	76.707	2,120,500
2020-01-23	101.49	102.13	100.00	102.08	78.053	3,520,300
2020-01-22	102.80	102.99	101.57	101.86	77.885	2,505,400
2020-01-21	102.50	102.99	101.91	102.34	78.252	2,102,000
2020-01-17	103.79	103.95	102.52	103.31	78.993	2,782,000
2020-01-16	105.56	105.67	103.65	103.79	79.360	2,568,200
2020-01-15	105.57	105.71	104.12	104.89	80.201	2,386,300
2020-01-14	105.27	106.66	104.99	106.38	81.341	2,753,400
2020-01-13	104.92	106.02	104.54	105.30	80.515	2,243,100
2020-01-10	105.64	106.75	104.81	104.87	80.186	1,910,700
2020-01-09	103.38	105.67	102.22	105.62	80.760	3,127,700
2020-01-08	108.32	108.44	103.81	104.10	79.597	3,452,600
2020-01-07	107.13	108.22	106.74	108.14	82.686	2,687,900
2020-01-06	108.24	108.44	107.21	107.81	82.434	3,917,100
2020-01-03	111.25	112.42	108.19	108.49	82.954	2,236,900
2020-01-02	112.08	113.18	111.38	112.20	85.791	1,607,900
2019-12-31	110.22	111.41	110.04	111.41	85.187	1,695,900
2019-12-30	110.50	111.25	110.13	110.37	84.392	1,712,000
2019-12-27	112.41	112.41	110.53	110.60	84.567	1,427,500
2019-12-26	112.57	113.20	111.85	112.06	85.684	1,147,700
2019-12-24	112.65	113.24	112.59	113.20	86.555	1,190,800
2019-12-23	113.40	113.67	112.21	112.67	86.150	1,937,500
2019-12-20	113.79	114.15	112.85	113.35	86.670	4,666,900
2019-12-19	113.41	113.62	112.49	112.81	86.257	1,850,500
2019-12-18	113.29	113.94	112.59	113.04	86.433	3,074,800
2019-12-17	114.16	114.95	112.71	113.03	86.425	2,672,000
2019-12-16	113.14	114.63	112.79	114.14	87.274	2,097,700
2019-12-13	113.88	114.66	112.70	112.99	86.395	1,621,900
2019-12-12	112.13	113.97	111.92	113.73	86.961	1,618,800
2019-12-11	111.94	112.65	111.48	112.21	85.798	1,652,500
2019-12-10	112.30	112.57	111.69	111.93	85.584	2,215,800
2019-12-09	113.20	113.28	111.85	111.96	85.607	1,585,300
2019-12-06	113.06	114.32	112.95	113.56	86.831	2,142,600
2019-12-05	112.78	113.21	112.17	112.54	86.051	1,688,600
2019-12-04	113.54	114.00	112.43	112.57	86.074	2,128,900
2019-12-03	113.68	113.68	112.42	112.75	86.211	4,128,900
2019-12-02	114.87	116.06	114.06	114.33	87.419	2,418,300
2019-11-29	114.42	115.14	114.17	114.72	87.718	1,105,700
2019-11-27	114.93	115.32	114.04	114.69	87.695	2,290,500
2019-11-26	115.53	115.76	114.05	114.33	87.419	4,118,100
2019-11-25	117.00	117.00	115.17	115.42	88.253	2,758,900
2019-11-22	118.88	118.92	116.20	116.63	89.178	2,261,000
2019-11-21	116.36	118.68	115.90	118.37	90.509	2,401,300
2019-11-20	117.27	117.27	114.44	116.06	88.742	4,337,000
2019-11-19	117.86	118.96	117.03	117.42	89.782	2,781,500

← NewerPage 29 of 61 · 3,654 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.