Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 166.76 | 167.20 | 164.56 | 165.13 | 163.07 | 2,828,900 |
| 2026-04-27 | 163.25 | 166.98 | 163.13 | 164.10 | 162.06 | 2,771,200 |
| 2026-04-24 | 161.00 | 162.96 | 160.05 | 162.85 | 160.82 | 2,434,300 |
| 2026-04-23 | 161.43 | 162.57 | 158.00 | 159.53 | 157.54 | 2,287,100 |
| 2026-04-22 | 160.76 | 161.85 | 159.81 | 160.65 | 158.65 | 1,945,500 |
| 2026-04-21 | 157.55 | 160.08 | 155.58 | 159.38 | 157.40 | 1,807,200 |
| 2026-04-20 | 155.83 | 157.12 | 154.64 | 155.75 | 153.81 | 2,119,600 |
← NewerPage 3 of 3 · 127 trading days
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.