Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	82.420	83.020	81.330	82.060	61.705	2,449,600
2019-05-29	81.760	82.790	81.550	82.750	62.224	2,232,000
2019-05-28	82.930	83.260	82.360	82.520	62.051	3,105,100
2019-05-24	83.010	83.720	82.240	82.940	62.367	2,661,600
2019-05-23	84.300	84.350	82.010	82.270	61.863	3,020,000
2019-05-22	85.730	86.290	85.300	85.600	64.367	2,111,600
2019-05-21	84.700	86.600	84.680	86.160	64.788	2,722,600
2019-05-20	84.630	85.670	84.300	84.520	63.555	2,106,500
2019-05-17	86.560	86.740	84.720	84.810	63.773	2,562,400
2019-05-16	87.500	88.770	87.500	88.300	65.721	2,645,700
2019-05-15	86.710	87.650	86.150	87.300	64.976	2,059,900
2019-05-14	86.140	87.400	86.050	86.920	64.693	2,450,300
2019-05-13	85.600	86.610	84.730	85.790	63.852	3,065,600
2019-05-10	85.760	87.120	84.550	86.650	64.493	3,094,900
2019-05-09	85.460	86.060	83.720	85.750	63.823	3,393,700
2019-05-08	86.670	87.000	85.480	85.900	63.934	3,095,300
2019-05-07	86.400	86.660	84.850	86.550	64.418	3,421,700
2019-05-06	88.320	88.700	86.980	87.030	64.775	3,427,500
2019-05-03	89.890	90.570	89.530	89.560	66.658	2,811,100
2019-05-02	91.750	91.960	88.870	89.100	66.316	3,708,800
2019-05-01	94.250	94.890	91.780	91.840	68.355	3,350,700
2019-04-30	95.500	96.640	93.650	94.270	70.164	3,303,300
2019-04-29	95.250	95.920	94.880	95.360	70.975	2,651,200
2019-04-26	94.850	95.530	94.000	94.920	70.648	2,091,500
2019-04-25	94.150	96.040	93.530	95.220	70.871	2,745,400
2019-04-24	97.360	97.360	94.040	94.280	70.171	2,974,100
2019-04-23	97.380	97.920	96.590	97.400	72.494	2,461,000
2019-04-22	96.190	97.380	95.830	97.140	72.300	1,927,300
2019-04-18	96.460	96.750	94.850	95.420	71.020	2,400,100
2019-04-17	96.660	97.210	95.940	96.460	71.794	1,591,600
2019-04-16	96.150	96.360	94.620	95.980	71.437	1,829,600
2019-04-15	96.840	97.160	96.040	96.240	71.630	1,934,400
2019-04-12	99.560	99.730	96.960	97.170	72.322	2,223,700
2019-04-11	98.770	99.660	98.160	98.510	73.320	1,486,200
2019-04-10	97.900	99.340	97.640	98.610	73.394	1,792,100
2019-04-09	97.640	98.240	96.960	97.370	72.471	2,352,800
2019-04-08	97.880	98.860	97.210	98.300	73.163	2,332,400
2019-04-05	96.840	98.120	96.330	97.790	72.784	2,705,200
2019-04-04	95.560	96.870	94.570	96.860	72.092	2,146,800
2019-04-03	94.960	96.370	94.830	95.040	70.737	2,096,100
2019-04-02	95.340	95.780	93.870	94.520	70.350	2,594,800
2019-04-01	96.010	96.290	94.660	95.070	70.759	2,635,300
2019-03-29	96.610	96.910	94.480	95.170	70.834	2,900,400
2019-03-28	96.810	97.270	95.160	95.670	71.206	2,524,800
2019-03-27	97.750	98.290	96.970	97.270	72.397	1,657,400
2019-03-26	96.660	98.310	96.660	98.020	72.955	2,284,700
2019-03-25	95.760	95.970	94.930	95.860	71.347	1,357,500
2019-03-22	97.720	97.980	95.480	95.980	71.437	1,856,900
2019-03-21	98.040	99.140	97.870	98.550	73.350	2,124,000
2019-03-20	98.640	99.310	97.850	98.180	73.074	3,292,600
2019-03-19	99.290	100.41	98.560	98.890	73.603	2,932,600
2019-03-18	98.600	99.270	97.750	98.720	73.476	2,530,800
2019-03-15	98.000	99.800	97.900	98.520	73.327	3,785,800
2019-03-14	98.250	98.670	97.650	98.470	73.290	1,663,000
2019-03-13	98.050	98.350	97.380	98.080	73.000	2,294,500
2019-03-12	97.040	98.240	96.750	97.390	72.486	2,362,600
2019-03-11	95.140	96.800	94.820	96.670	71.950	2,257,400
2019-03-08	95.260	95.450	93.840	94.310	70.194	3,334,100
2019-03-07	97.580	97.710	95.890	96.450	71.787	3,638,000
2019-03-06	97.460	98.760	97.040	97.600	72.642	2,644,600

← NewerPage 32 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.