Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	118.15	118.67	117.53	118.65	90.723	1,365,000
2019-11-15	119.21	119.21	117.82	118.36	90.501	1,636,700
2019-11-14	118.65	119.58	118.38	119.44	90.638	1,507,500
2019-11-13	117.35	118.92	117.12	118.43	89.872	1,542,200
2019-11-12	118.86	119.57	117.56	118.10	89.622	2,178,400
2019-11-11	118.65	119.82	118.35	118.41	89.857	1,634,300
2019-11-08	118.89	119.92	118.10	119.70	90.836	1,577,600
2019-11-07	119.15	119.79	118.40	119.57	90.737	2,386,400
2019-11-06	119.18	119.39	117.76	118.42	89.864	2,130,300
2019-11-05	119.00	119.89	117.84	118.92	90.244	2,268,900
2019-11-04	119.47	119.56	117.61	118.54	89.956	2,031,600
2019-11-01	117.63	118.59	117.40	118.40	89.849	2,248,800
2019-10-31	116.65	117.24	114.90	116.82	88.650	3,940,600
2019-10-30	119.22	119.22	116.16	116.45	88.369	2,286,700
2019-10-29	116.49	119.78	116.35	118.96	90.274	3,838,400
2019-10-28	115.00	118.92	115.00	117.25	88.977	4,706,800
2019-10-25	112.23	117.00	111.90	114.42	86.829	6,245,900
2019-10-24	109.51	110.97	109.18	110.63	83.953	3,471,800
2019-10-23	108.77	109.20	108.33	109.00	82.716	2,329,600
2019-10-22	108.69	109.83	108.07	108.77	82.541	1,571,400
2019-10-21	108.00	108.57	107.57	108.20	82.109	1,638,800
2019-10-18	107.00	107.98	106.71	107.20	81.350	3,015,900
2019-10-17	107.00	107.26	106.39	107.21	81.358	1,767,600
2019-10-16	106.79	107.77	105.94	106.26	80.637	1,865,400
2019-10-15	106.50	108.12	106.16	107.30	81.426	1,606,400
2019-10-14	106.00	107.19	105.78	106.65	80.933	1,409,000
2019-10-11	107.00	108.20	106.42	106.53	80.842	2,388,900
2019-10-10	103.62	106.71	103.45	106.60	80.895	3,782,100
2019-10-09	101.96	103.57	101.76	102.71	77.943	1,827,300
2019-10-08	100.88	101.55	100.39	100.82	76.508	1,904,300
2019-10-07	101.26	102.25	100.73	101.36	76.918	2,377,200
2019-10-04	99.270	100.98	99.210	100.86	76.539	2,097,300
2019-10-03	97.760	98.890	96.950	98.870	75.029	1,639,800
2019-10-02	100.40	100.46	97.200	98.240	74.551	2,066,700
2019-10-01	103.16	103.51	100.83	101.03	76.668	1,897,900
2019-09-30	103.40	103.95	102.34	102.40	77.707	1,801,600
2019-09-27	104.81	105.48	102.98	103.66	78.664	2,297,000
2019-09-26	104.63	105.05	103.11	104.56	79.347	1,762,600
2019-09-25	103.39	105.52	102.90	105.06	79.726	3,043,400
2019-09-24	104.20	104.39	102.33	103.62	78.633	2,599,700
2019-09-23	103.01	104.82	103.01	104.26	79.119	2,413,000
2019-09-20	103.42	104.04	102.87	103.27	78.368	9,381,800
2019-09-19	103.47	103.99	102.59	103.08	78.224	1,332,700
2019-09-18	101.65	103.15	101.15	102.99	78.155	1,814,700
2019-09-17	103.73	103.93	101.96	102.20	77.556	2,464,500
2019-09-16	102.11	105.00	102.02	104.03	78.944	4,654,400
2019-09-13	102.93	103.43	102.09	102.77	77.988	1,688,400
2019-09-12	101.44	102.61	100.70	102.19	77.548	1,868,500
2019-09-11	103.29	104.22	102.10	102.47	77.761	1,924,500
2019-09-10	102.42	103.91	102.25	102.96	78.132	2,367,200
2019-09-09	101.55	102.74	101.01	102.17	77.533	2,396,100
2019-09-06	100.13	101.38	99.420	100.91	76.577	2,117,500
2019-09-05	100.60	101.50	99.750	99.800	75.734	2,668,700
2019-09-04	100.34	100.61	99.110	99.690	75.651	1,664,100
2019-09-03	97.280	99.610	97.030	99.470	75.484	2,140,100
2019-08-30	98.670	99.750	98.130	98.630	74.847	1,932,500
2019-08-29	97.110	98.460	97.040	98.120	74.460	2,372,500
2019-08-28	94.540	96.860	94.540	96.170	72.980	2,318,100
2019-08-27	96.980	97.490	94.350	94.520	71.728	2,586,000
2019-08-26	96.030	96.400	95.100	96.310	73.086	1,568,100

← NewerPage 30 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.