Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	97.480	98.870	94.730	95.180	72.229	3,305,100
2019-08-22	99.250	99.930	98.210	98.460	74.718	1,946,100
2019-08-21	99.610	100.00	98.280	99.300	75.355	1,988,300
2019-08-20	98.800	99.690	98.060	98.680	74.885	1,904,500
2019-08-19	99.290	99.720	98.100	98.760	74.945	2,747,900
2019-08-16	98.040	99.100	97.670	98.830	74.315	2,118,400
2019-08-15	97.920	98.450	96.380	97.470	73.293	2,089,900
2019-08-14	97.610	98.700	97.130	97.530	73.338	2,529,800
2019-08-13	97.920	101.15	97.100	99.740	75.000	2,267,800
2019-08-12	100.07	100.14	97.810	98.310	73.924	1,967,400
2019-08-09	100.53	100.96	99.560	100.44	75.526	2,005,600
2019-08-08	98.310	100.74	97.880	100.71	75.729	2,311,900
2019-08-07	95.630	97.730	95.060	97.330	73.187	2,349,800
2019-08-06	96.560	97.540	96.040	97.410	73.248	2,164,500
2019-08-05	97.900	98.350	94.990	95.640	71.917	3,034,800
2019-08-02	101.76	101.90	99.430	99.520	74.834	2,075,600
2019-08-01	101.95	103.60	101.41	101.99	76.692	2,153,200
2019-07-31	103.63	104.46	101.48	102.56	77.120	2,415,900
2019-07-30	102.36	103.65	101.59	103.61	77.910	1,465,900
2019-07-29	101.91	103.22	101.33	102.81	77.308	2,275,200
2019-07-26	102.35	102.64	100.47	102.32	76.940	2,267,300
2019-07-25	102.71	102.84	99.980	101.57	76.376	3,649,000
2019-07-24	102.04	102.82	101.36	102.42	77.015	2,924,400
2019-07-23	103.00	103.26	101.98	102.32	76.940	1,873,800
2019-07-22	102.61	103.15	101.53	102.55	77.113	1,966,800
2019-07-19	102.33	102.87	101.80	101.96	76.669	3,972,900
2019-07-18	100.20	101.93	99.830	101.92	76.639	2,468,000
2019-07-17	101.39	102.04	100.28	100.79	75.789	2,254,400
2019-07-16	101.00	101.77	99.810	101.38	76.233	2,625,600
2019-07-15	100.35	101.15	99.390	101.01	75.955	3,089,500
2019-07-12	99.250	100.65	99.250	100.33	75.443	1,842,400
2019-07-11	98.660	99.650	97.960	99.590	74.887	2,446,600
2019-07-10	98.220	98.960	97.510	98.110	73.774	1,954,600
2019-07-09	96.990	98.340	96.590	97.720	73.481	2,369,900
2019-07-08	96.550	98.540	96.550	96.960	72.909	3,044,500
2019-07-05	96.680	97.350	95.680	96.800	72.789	1,956,000
2019-07-03	96.000	97.040	95.860	97.020	72.954	2,035,500
2019-07-02	93.720	96.150	93.060	95.720	71.977	4,112,200
2019-07-01	94.860	95.330	93.620	94.060	70.729	2,668,700
2019-06-28	92.130	93.640	92.010	93.540	70.338	4,442,600
2019-06-27	92.660	92.950	91.540	91.750	68.992	2,086,400
2019-06-26	91.000	93.510	90.530	92.760	69.751	3,816,200
2019-06-25	89.420	90.600	89.060	89.830	67.548	3,343,800
2019-06-24	90.360	91.240	89.340	89.760	67.495	2,360,800
2019-06-21	91.400	91.920	90.000	90.580	68.112	6,129,800
2019-06-20	89.070	91.280	88.600	90.830	68.300	4,082,600
2019-06-19	86.920	87.980	86.350	87.600	65.871	2,901,700
2019-06-18	86.340	87.710	86.340	86.800	65.269	2,336,600
2019-06-17	85.490	86.490	85.490	85.910	64.600	2,003,400
2019-06-14	85.220	85.880	84.600	85.590	64.360	1,830,500
2019-06-13	84.090	85.740	84.020	85.240	64.096	3,029,700
2019-06-12	84.340	85.410	82.940	83.250	62.600	3,232,800
2019-06-11	86.560	87.190	84.710	84.710	63.698	2,736,700
2019-06-10	85.800	86.770	85.670	85.900	64.593	3,026,700
2019-06-07	85.350	85.940	84.480	85.520	64.307	2,623,700
2019-06-06	84.770	85.950	83.920	84.900	63.841	2,837,200
2019-06-05	84.670	84.880	82.800	84.830	63.788	3,097,000
2019-06-04	83.170	84.240	83.130	84.120	63.254	2,781,800
2019-06-03	80.920	82.270	80.600	82.200	61.810	3,144,800
2019-05-31	80.740	81.770	80.240	80.800	60.758	2,785,000

← NewerPage 31 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.