Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 180.85 | 182.45 | 180.85 | 182.45 | 181.49 | 57 |
| 2026-07-23 | 189.15 | 189.85 | 186.95 | 186.95 | 185.97 | 63 |
| 2026-07-22 | 190.10 | 190.10 | 186.15 | 186.15 | 185.17 | 534 |
| 2026-07-21 | 183.00 | 184.90 | 182.90 | 184.90 | 183.93 | 131 |
| 2026-07-20 | 181.55 | 183.35 | 180.20 | 183.35 | 182.39 | 222 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 1.1297 USD |
| 2026-05-18 | 1.1297 USD |
| 2026-02-23 | 1.1297 USD |
| 2025-11-17 | 1.0674 USD |
| 2025-05-19 | 1.0674 USD |
| 2025-02-24 | 1.0229 USD |
| 2024-11-18 | 1.0229 USD |
| 2024-08-20 | 1.0229 USD |
| 2024-05-17 | 1.0229 USD |
| 2024-02-16 | 0.9340 USD |
| 2023-11-16 | 0.9340 USD |
| 2023-08-17 | 0.9340 USD |
| 2023-05-19 | 0.9340 USD |
| 2023-02-17 | 0.9340 USD |
| 2022-11-16 | 0.8628 USD |
| 2022-08-17 | 0.8628 USD |
| 2022-05-20 | 0.8628 USD |
| 2022-02-18 | 0.8183 USD |
| 2021-11-16 | 0.8183 USD |
| 2021-08-17 | 0.8006 USD |
| 2021-05-21 | 0.8006 USD |
| 2021-02-19 | 0.8006 USD |
| 2020-11-16 | 0.8006 USD |
| 2020-08-17 | 0.8006 USD |
| 2020-05-15 | 0.8006 USD |
| 2020-02-14 | 0.8006 USD |
| 2019-11-15 | 0.8006 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.