Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 164.10 | 173.88 | 164.10 | 164.93 | 162.81 | 2,915 |
| 2026-04-27 | 164.00 | 166.70 | 159.55 | 164.71 | 162.60 | 3,225 |
| 2026-04-24 | 160.00 | 162.18 | 153.22 | 161.44 | 159.37 | 2,746 |
| 2026-04-23 | 160.00 | 162.92 | 157.94 | 160.30 | 158.24 | 883 |
| 2026-04-22 | 155.28 | 162.50 | 155.28 | 160.79 | 158.73 | 1,147 |
| 2026-04-21 | 159.80 | 159.80 | 154.01 | 158.29 | 156.26 | 560 |
← NewerPage 3 of 3 · 126 trading days
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.