Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 214.58 | 215.31 | 205.76 | 206.98 | 205.89 | 3,809,000 |
| 2026-07-22 | 216.00 | 216.08 | 210.27 | 211.41 | 210.29 | 2,584,300 |
| 2026-07-21 | 210.88 | 212.39 | 209.38 | 212.27 | 211.15 | 2,241,400 |
| 2026-07-20 | 206.07 | 211.05 | 206.07 | 208.80 | 207.70 | 2,119,300 |
| 2026-07-17 | 205.62 | 207.14 | 203.45 | 206.86 | 205.77 | 2,363,300 |
| 2026-07-16 | 198.31 | 202.72 | 197.62 | 201.32 | 200.26 | 2,627,700 |
| 2026-07-15 | 200.36 | 200.46 | 194.20 | 196.16 | 195.12 | 2,471,200 |
| 2026-07-14 | 200.00 | 201.66 | 198.46 | 201.45 | 200.39 | 2,853,200 |
| 2026-07-13 | 192.24 | 198.58 | 191.12 | 198.29 | 197.24 | 3,092,100 |
| 2026-07-10 | 191.84 | 193.04 | 186.09 | 188.36 | 187.37 | 2,664,500 |
| 2026-07-09 | 188.98 | 190.66 | 187.22 | 189.82 | 188.82 | 2,599,400 |
| 2026-07-08 | 182.44 | 189.87 | 181.62 | 187.81 | 186.82 | 3,816,900 |
| 2026-07-07 | 178.57 | 180.89 | 175.88 | 178.84 | 177.90 | 2,516,600 |
| 2026-07-06 | 175.44 | 179.24 | 175.44 | 177.33 | 176.39 | 1,921,300 |
| 2026-07-02 | 176.00 | 179.16 | 174.59 | 176.42 | 175.49 | 1,957,500 |
| 2026-07-01 | 169.71 | 174.59 | 169.69 | 174.50 | 173.58 | 2,481,500 |
| 2026-06-30 | 175.08 | 175.63 | 168.83 | 169.05 | 168.16 | 3,668,100 |
| 2026-06-29 | 173.99 | 177.99 | 173.58 | 174.05 | 173.13 | 2,680,300 |
| 2026-06-26 | 171.00 | 173.61 | 170.75 | 171.65 | 170.74 | 3,027,200 |
| 2026-06-25 | 166.92 | 173.03 | 166.87 | 171.76 | 170.85 | 2,784,100 |
| 2026-06-24 | 167.38 | 170.25 | 165.47 | 168.64 | 167.75 | 3,363,900 |
| 2026-06-23 | 168.50 | 171.81 | 166.96 | 170.34 | 169.44 | 3,320,200 |
| 2026-06-22 | 166.32 | 169.14 | 164.81 | 168.41 | 167.52 | 3,796,700 |
| 2026-06-18 | 165.69 | 167.00 | 164.10 | 166.14 | 165.26 | 5,626,600 |
| 2026-06-17 | 171.65 | 171.94 | 166.91 | 167.17 | 166.29 | 4,311,100 |
| 2026-06-16 | 170.65 | 173.04 | 170.41 | 172.00 | 171.09 | 1,802,800 |
| 2026-06-15 | 173.59 | 174.50 | 171.02 | 173.26 | 172.35 | 3,029,300 |
| 2026-06-12 | 177.61 | 181.87 | 176.71 | 179.45 | 178.50 | 2,706,700 |
| 2026-06-11 | 185.28 | 185.75 | 177.87 | 178.10 | 177.16 | 2,035,100 |
| 2026-06-10 | 180.88 | 185.98 | 179.70 | 181.72 | 180.76 | 2,029,300 |
| 2026-06-09 | 182.11 | 182.99 | 176.96 | 179.00 | 178.06 | 1,682,400 |
| 2026-06-08 | 185.03 | 188.00 | 182.16 | 183.42 | 182.45 | 1,938,100 |
| 2026-06-05 | 183.63 | 186.05 | 181.11 | 183.08 | 182.11 | 2,229,200 |
| 2026-06-04 | 182.38 | 186.19 | 181.18 | 184.14 | 183.17 | 1,309,800 |
| 2026-06-03 | 184.00 | 187.52 | 182.21 | 184.68 | 183.71 | 1,846,200 |
| 2026-06-02 | 179.54 | 183.20 | 179.27 | 182.56 | 181.60 | 1,309,300 |
| 2026-06-01 | 178.00 | 182.62 | 177.25 | 180.24 | 179.29 | 1,881,200 |
| 2026-05-29 | 175.97 | 177.41 | 174.34 | 175.88 | 174.95 | 3,299,000 |
| 2026-05-28 | 177.25 | 179.40 | 176.03 | 176.71 | 175.78 | 2,234,100 |
| 2026-05-27 | 171.35 | 176.55 | 170.02 | 174.63 | 173.71 | 2,388,000 |
| 2026-05-26 | 175.70 | 179.93 | 173.79 | 173.88 | 172.96 | 1,748,500 |
| 2026-05-22 | 174.37 | 178.19 | 173.51 | 177.69 | 176.75 | 1,898,500 |
| 2026-05-21 | 181.28 | 181.63 | 173.23 | 174.05 | 173.13 | 2,718,200 |
| 2026-05-20 | 182.95 | 184.72 | 177.30 | 179.34 | 178.39 | 2,240,000 |
| 2026-05-19 | 181.01 | 183.70 | 177.76 | 182.38 | 181.42 | 2,842,200 |
| 2026-05-18 | 173.49 | 180.07 | 171.84 | 179.80 | 178.85 | 1,984,000 |
| 2026-05-15 | 173.39 | 176.54 | 173.12 | 176.20 | 174.01 | 2,066,200 |
| 2026-05-14 | 172.24 | 173.60 | 170.69 | 171.51 | 169.37 | 2,186,000 |
| 2026-05-13 | 176.16 | 177.02 | 170.84 | 171.82 | 169.68 | 3,347,000 |
| 2026-05-12 | 176.84 | 177.65 | 175.10 | 175.43 | 173.25 | 3,256,900 |
| 2026-05-11 | 173.51 | 176.34 | 171.56 | 175.36 | 173.18 | 2,432,400 |
| 2026-05-08 | 168.08 | 171.96 | 166.82 | 171.56 | 169.42 | 2,917,700 |
| 2026-05-07 | 168.39 | 170.21 | 165.44 | 168.31 | 166.21 | 2,477,500 |
| 2026-05-06 | 173.55 | 175.45 | 169.89 | 171.72 | 169.58 | 2,379,200 |
| 2026-05-05 | 178.76 | 181.41 | 177.93 | 180.26 | 178.02 | 1,687,800 |
| 2026-05-04 | 176.18 | 180.67 | 175.13 | 178.47 | 176.25 | 2,368,800 |
| 2026-05-01 | 178.00 | 180.25 | 172.78 | 176.19 | 174.00 | 2,431,700 |
| 2026-04-30 | 172.58 | 179.38 | 171.48 | 179.15 | 176.92 | 3,613,300 |
| 2026-04-29 | 165.15 | 177.16 | 165.00 | 173.49 | 171.33 | 3,756,700 |
| 2026-04-28 | 166.76 | 167.20 | 164.56 | 165.13 | 163.07 | 2,828,900 |
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.