Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	114.65	115.00	113.89	113.95	83.403	2,543,800
2018-09-07	116.15	116.21	113.42	114.30	83.659	3,032,400
2018-09-06	117.53	118.90	116.58	116.70	85.416	1,943,500
2018-09-05	118.66	118.66	117.01	117.99	86.360	2,324,700
2018-09-04	118.61	120.24	118.27	118.96	87.070	2,477,400
2018-08-31	118.91	119.42	117.11	118.51	86.741	2,575,200
2018-08-30	120.75	120.89	118.54	119.55	87.502	1,847,300
2018-08-29	120.05	121.01	119.24	120.44	88.153	1,956,700
2018-08-28	120.25	121.55	119.63	119.75	87.648	2,237,200
2018-08-27	119.74	120.37	119.42	120.03	87.853	2,328,800
2018-08-24	118.61	120.01	118.35	119.25	87.282	2,959,200
2018-08-23	116.93	118.41	116.29	118.37	86.638	2,062,700
2018-08-22	117.03	117.97	116.65	117.02	85.650	3,889,800
2018-08-21	116.58	117.80	115.78	116.51	85.277	2,479,700
2018-08-20	114.69	116.82	114.40	116.08	84.962	2,461,600
2018-08-17	115.33	115.72	114.59	115.44	83.908	1,774,000
2018-08-16	115.77	115.98	114.84	114.94	83.545	2,747,800
2018-08-15	120.09	120.09	115.27	115.38	83.864	3,985,400
2018-08-14	121.93	122.00	120.13	120.94	87.906	2,703,100
2018-08-13	122.85	123.45	121.50	121.57	88.364	1,989,100
2018-08-10	121.73	122.75	121.71	122.59	89.105	1,847,400
2018-08-09	123.09	123.48	121.89	122.18	88.807	1,897,600
2018-08-08	122.44	123.09	121.91	122.98	89.389	1,411,600
2018-08-07	122.99	123.97	122.40	122.72	89.200	2,058,100
2018-08-06	121.72	123.03	121.03	122.54	89.069	1,542,600
2018-08-03	121.99	122.42	120.41	121.66	88.429	1,692,000
2018-08-02	122.08	122.69	120.80	122.05	88.713	2,627,000
2018-08-01	122.55	123.92	121.85	123.01	89.410	2,679,300
2018-07-31	122.60	123.88	122.41	123.34	89.650	3,831,100
2018-07-30	119.57	122.71	119.57	122.15	88.785	3,985,900
2018-07-27	117.79	120.36	116.77	118.79	86.343	3,715,600
2018-07-26	112.48	116.15	112.48	116.00	84.315	3,212,100
2018-07-25	111.55	112.59	111.13	112.35	81.662	1,671,100
2018-07-24	110.89	111.99	110.46	111.22	80.841	2,163,000
2018-07-23	111.03	111.37	110.10	110.44	80.274	1,568,000
2018-07-20	110.85	111.22	110.31	110.36	80.216	2,334,800
2018-07-19	110.96	111.49	110.45	110.90	80.608	2,333,100
2018-07-18	110.76	111.49	109.68	110.90	80.608	2,561,700
2018-07-17	111.11	111.58	110.19	111.06	80.724	2,062,000
2018-07-16	111.59	112.25	111.20	111.32	80.913	1,795,100
2018-07-13	111.00	112.34	110.85	111.81	81.270	1,563,300
2018-07-12	111.11	111.55	109.74	111.14	80.783	1,249,300
2018-07-11	112.53	112.68	110.16	110.66	80.434	1,433,500
2018-07-10	113.05	114.61	112.82	113.19	82.273	1,867,900
2018-07-09	111.55	112.98	111.37	112.59	81.837	1,608,800
2018-07-06	109.70	111.81	109.07	111.18	80.812	1,561,300
2018-07-05	111.58	111.72	109.61	110.15	80.063	2,070,800
2018-07-03	111.91	112.19	110.08	110.51	80.325	1,248,900
2018-07-02	111.75	112.22	110.14	110.61	80.397	2,516,500
2018-06-29	112.27	113.49	112.08	112.31	81.633	1,928,000
2018-06-28	110.76	112.20	109.91	111.74	81.219	1,723,200
2018-06-27	111.37	112.47	110.46	110.71	80.470	1,831,700
2018-06-26	110.79	111.99	110.65	110.81	80.543	1,878,400
2018-06-25	111.94	112.00	109.72	110.45	80.281	1,799,800
2018-06-22	113.41	114.49	111.82	112.02	81.422	2,965,800
2018-06-21	113.98	114.50	110.97	111.45	81.008	2,481,200
2018-06-20	115.17	115.23	113.28	114.59	83.290	2,317,000
2018-06-19	113.68	115.16	113.40	114.58	83.283	1,997,000
2018-06-18	114.25	115.79	113.94	114.94	83.545	2,654,200
2018-06-15	115.12	116.07	113.84	114.30	83.079	3,483,900

← NewerPage 35 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.