Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← R66.XETRA stock page

Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	67.000	67.300	67.000	67.300	57.120	200
2021-11-08	67.680	67.680	67.680	67.680	57.442	0
2021-11-05	67.000	67.000	67.000	67.000	56.865	0
2021-11-04	68.800	69.040	66.260	66.320	56.288	486
2021-11-03	67.180	67.900	66.800	67.820	57.561	939
2021-11-02	67.500	67.500	67.500	67.500	57.290	0
2021-11-01	66.600	66.600	66.260	66.260	56.237	50
2021-10-29	66.340	68.360	65.300	65.300	55.422	871
2021-10-28	66.240	66.240	65.700	65.700	55.762	32
2021-10-27	71.600	71.600	71.600	71.600	60.769	0
2021-10-26	71.600	71.600	71.600	71.600	60.769	0
2021-10-25	72.200	72.200	72.200	72.200	61.279	0
2021-10-22	71.180	71.180	70.600	70.600	59.921	150
2021-10-21	71.120	71.140	70.800	70.800	60.090	200
2021-10-20	71.200	71.200	71.100	71.100	60.345	7

← NewerPage 22 of 22 · 1,275 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.