Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 209.00 | 211.71 | 205.00 | 207.45 | 206.31 | 1,082 |
| 2026-07-23 | 211.80 | 220.00 | 208.69 | 208.86 | 207.71 | 3,748 |
| 2026-07-22 | 215.00 | 218.52 | 206.86 | 211.42 | 210.26 | 1,133 |
| 2026-07-21 | 214.40 | 214.40 | 203.00 | 210.41 | 209.25 | 1,113 |
| 2026-07-20 | 214.00 | 214.00 | 195.00 | 210.82 | 209.66 | 2,679 |
| 2026-07-17 | 202.30 | 210.00 | 199.31 | 205.53 | 204.40 | 1,582 |
| 2026-07-16 | 199.94 | 202.78 | 189.88 | 201.17 | 200.07 | 1,008 |
| 2026-07-15 | 201.40 | 206.00 | 194.36 | 195.30 | 194.23 | 1,603 |
| 2026-07-14 | 204.00 | 205.00 | 197.00 | 200.65 | 199.55 | 2,300 |
| 2026-07-13 | 191.94 | 197.60 | 183.39 | 196.97 | 195.89 | 1,208 |
| 2026-07-10 | 190.00 | 192.86 | 185.00 | 187.15 | 186.12 | 2,047 |
| 2026-07-09 | 186.23 | 190.36 | 184.00 | 189.20 | 188.16 | 2,057 |
| 2026-07-08 | 175.50 | 189.87 | 175.50 | 186.40 | 185.37 | 717 |
| 2026-07-07 | 179.59 | 181.75 | 175.91 | 177.01 | 176.04 | 1,203 |
| 2026-07-06 | 174.60 | 179.30 | 174.60 | 177.22 | 176.25 | 1,237 |
| 2026-07-02 | 175.00 | 180.72 | 173.45 | 176.33 | 175.36 | 1,244 |
| 2026-07-01 | 169.48 | 173.26 | 165.50 | 172.63 | 171.68 | 1,014 |
| 2026-06-30 | 176.00 | 176.00 | 170.31 | 170.31 | 169.37 | 190 |
| 2026-06-29 | 175.02 | 178.00 | 173.00 | 176.75 | 175.78 | 1,042 |
| 2026-06-26 | 169.12 | 173.75 | 164.80 | 172.64 | 171.69 | 508 |
| 2026-06-25 | 166.75 | 172.77 | 166.75 | 172.25 | 171.30 | 45 |
| 2026-06-24 | 170.51 | 171.19 | 165.96 | 169.27 | 168.34 | 303 |
| 2026-06-23 | 168.25 | 172.55 | 166.52 | 171.67 | 170.73 | 312 |
| 2026-06-22 | 168.00 | 171.21 | 164.59 | 167.96 | 167.04 | 400 |
| 2026-06-18 | 167.00 | 169.45 | 164.18 | 166.07 | 165.16 | 1,113 |
| 2026-06-17 | 170.99 | 176.05 | 167.67 | 169.48 | 168.55 | 1,987 |
| 2026-06-16 | 171.01 | 178.63 | 170.42 | 171.56 | 170.62 | 916 |
| 2026-06-15 | 177.36 | 180.24 | 160.47 | 173.56 | 172.61 | 1,519 |
| 2026-06-12 | 178.00 | 181.69 | 176.74 | 180.08 | 179.09 | 3,344 |
| 2026-06-11 | 186.25 | 188.00 | 178.00 | 181.12 | 180.12 | 130 |
| 2026-06-10 | 182.88 | 185.98 | 176.11 | 184.12 | 183.11 | 140 |
| 2026-06-09 | 183.42 | 186.25 | 176.99 | 179.16 | 178.18 | 1,097 |
| 2026-06-08 | 183.23 | 190.00 | 181.32 | 182.91 | 181.91 | 683 |
| 2026-06-05 | 183.08 | 186.39 | 180.00 | 183.88 | 182.87 | 543 |
| 2026-06-04 | 187.99 | 188.00 | 180.00 | 185.61 | 184.59 | 125 |
| 2026-06-03 | 185.00 | 188.40 | 179.45 | 185.70 | 184.68 | 503 |
| 2026-06-02 | 182.50 | 183.15 | 178.00 | 182.23 | 181.23 | 1,981 |
| 2026-06-01 | 170.89 | 182.55 | 170.89 | 180.59 | 179.60 | 6,082 |
| 2026-05-29 | 176.69 | 179.77 | 168.91 | 175.81 | 174.84 | 2,013 |
| 2026-05-28 | 174.83 | 179.61 | 168.10 | 176.73 | 175.76 | 1,955 |
| 2026-05-27 | 172.28 | 176.44 | 170.00 | 176.44 | 175.47 | 4,818 |
| 2026-05-26 | 174.28 | 180.42 | 173.53 | 177.30 | 176.33 | 860 |
| 2026-05-22 | 174.00 | 178.00 | 172.25 | 176.90 | 175.93 | 1,105 |
| 2026-05-21 | 175.36 | 182.98 | 173.48 | 174.87 | 173.91 | 1,212 |
| 2026-05-20 | 182.38 | 186.12 | 177.33 | 177.63 | 176.65 | 5,784 |
| 2026-05-19 | 179.84 | 184.00 | 176.75 | 182.62 | 181.62 | 1,993 |
| 2026-05-18 | 170.00 | 180.00 | 168.91 | 179.64 | 178.65 | 616 |
| 2026-05-15 | 175.92 | 180.63 | 167.42 | 174.69 | 173.73 | 516 |
| 2026-05-14 | 173.68 | 175.92 | 169.91 | 171.96 | 169.75 | 959 |
| 2026-05-13 | 173.71 | 179.85 | 170.00 | 172.79 | 170.57 | 292 |
| 2026-05-12 | 175.64 | 180.00 | 175.01 | 176.65 | 174.38 | 1,468 |
| 2026-05-11 | 174.54 | 176.03 | 169.00 | 175.71 | 173.45 | 1,497 |
| 2026-05-08 | 168.00 | 172.55 | 161.47 | 170.60 | 168.41 | 724 |
| 2026-05-07 | 171.72 | 174.00 | 165.45 | 168.68 | 166.51 | 521 |
| 2026-05-06 | 177.27 | 179.90 | 167.50 | 171.73 | 169.53 | 1,108 |
| 2026-05-05 | 177.00 | 182.75 | 176.32 | 180.24 | 177.93 | 222 |
| 2026-05-01 | 179.73 | 185.00 | 170.57 | 176.29 | 174.03 | 1,775 |
| 2026-04-30 | 172.41 | 177.72 | 167.99 | 175.79 | 173.53 | 2,151 |
| 2026-04-29 | 162.00 | 177.16 | 162.00 | 174.43 | 172.19 | 2,670 |
| 2026-04-28 | 164.10 | 173.88 | 164.10 | 164.93 | 162.81 | 2,915 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 1.2700 USD |
| 2026-05-15 | 1.2700 USD |
| 2026-02-20 | 1.2700 USD |
| 2025-11-14 | 1.2000 USD |
| 2025-08-18 | 1.2000 USD |
| 2025-05-16 | 1.2000 USD |
| 2025-02-21 | 1.1500 USD |
| 2024-11-18 | 1.1500 USD |
| 2024-08-19 | 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.