Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	97.470	97.890	96.820	97.460	72.538	2,511,900
2019-03-04	98.410	98.410	95.650	97.280	72.404	2,386,200
2019-03-01	96.820	97.860	96.460	97.480	72.553	2,879,000
2019-02-28	97.930	98.060	95.940	96.360	71.720	2,351,200
2019-02-27	98.100	98.840	97.330	97.640	72.672	1,881,900
2019-02-26	97.330	98.290	97.180	97.840	72.821	2,274,400
2019-02-25	97.150	97.700	97.010	97.290	72.412	1,661,000
2019-02-22	97.780	98.100	97.000	97.360	72.464	2,102,500
2019-02-21	97.280	98.270	96.400	96.810	72.054	2,054,000
2019-02-20	96.750	98.130	96.070	97.450	72.531	3,586,900
2019-02-19	95.440	96.960	95.390	96.750	72.010	2,108,000
2019-02-15	96.000	96.750	95.210	95.990	71.444	2,647,300
2019-02-14	95.570	96.230	95.090	95.650	70.596	2,701,500
2019-02-13	94.270	96.330	94.090	96.120	70.943	2,627,100
2019-02-12	95.250	95.490	93.910	94.000	69.378	2,486,000
2019-02-11	92.990	95.350	92.870	94.230	69.548	4,229,500
2019-02-08	94.920	95.170	91.720	93.520	69.024	4,248,400
2019-02-07	94.410	95.210	91.360	91.740	67.710	5,291,500
2019-02-06	94.650	95.440	94.340	94.420	69.688	3,127,800
2019-02-05	94.760	95.540	94.400	95.170	70.241	2,849,300
2019-02-04	93.800	94.760	93.210	94.760	69.939	2,758,500
2019-02-01	95.570	95.950	93.410	94.210	69.533	2,618,100
2019-01-31	96.100	96.600	95.070	95.410	70.419	4,044,500
2019-01-30	94.040	95.250	93.650	94.530	69.769	3,093,300
2019-01-29	92.730	93.690	91.890	93.350	68.898	2,056,500
2019-01-28	92.000	93.050	91.910	92.500	68.271	2,349,500
2019-01-25	92.250	93.620	91.610	93.020	68.655	2,044,800
2019-01-24	92.500	93.030	91.330	91.330	67.407	3,194,000
2019-01-23	93.290	93.790	92.210	92.630	68.367	2,542,400
2019-01-22	94.610	95.400	92.820	93.000	68.640	4,733,500
2019-01-18	94.320	95.760	92.900	95.300	70.337	4,014,900
2019-01-17	92.540	94.130	92.310	93.420	68.950	3,069,200
2019-01-16	92.120	93.370	91.860	92.990	68.632	2,316,100
2019-01-15	93.460	93.730	91.940	92.450	68.234	1,953,500
2019-01-14	91.790	93.150	91.320	92.830	68.514	2,178,600
2019-01-11	92.250	93.690	91.870	92.690	68.411	2,102,600
2019-01-10	91.750	92.990	90.370	92.940	68.596	2,323,700
2019-01-09	92.300	92.590	90.320	91.990	67.894	2,588,600
2019-01-08	92.290	92.570	90.170	91.390	67.452	2,357,300
2019-01-07	90.610	92.460	89.560	91.470	67.511	3,474,000
2019-01-04	88.450	91.150	87.950	90.840	67.046	3,307,200
2019-01-03	88.180	88.460	85.100	86.900	64.138	3,182,000
2019-01-02	85.320	88.440	85.000	88.120	65.038	3,147,800
2018-12-31	85.430	86.260	84.610	86.150	63.584	2,580,600
2018-12-28	86.250	86.880	84.470	84.960	62.706	2,248,900
2018-12-27	82.950	85.870	82.700	85.820	63.341	2,737,800
2018-12-26	79.010	84.250	78.930	84.200	62.145	3,493,300
2018-12-24	81.590	81.750	78.440	78.500	57.938	2,322,100
2018-12-21	82.460	84.000	81.640	82.380	60.802	5,015,200
2018-12-20	84.380	86.440	82.340	82.780	61.097	4,929,700
2018-12-19	85.270	88.200	84.160	85.160	62.853	3,893,400
2018-12-18	86.310	87.210	84.290	84.730	62.536	2,708,700
2018-12-17	86.820	87.000	84.870	85.860	63.370	4,396,800
2018-12-14	88.320	90.080	86.470	86.830	64.086	2,867,100
2018-12-13	89.210	89.860	87.620	88.830	65.562	3,040,700
2018-12-12	89.840	90.880	88.970	89.250	65.872	2,570,700
2018-12-11	89.680	90.620	87.420	88.420	65.259	2,535,900
2018-12-10	89.500	90.470	86.620	88.840	65.569	2,610,800
2018-12-07	93.390	95.010	89.880	90.350	66.684	3,880,700
2018-12-06	89.800	92.680	89.070	92.600	68.345	4,165,300

← NewerPage 33 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.