Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 182.00 | 182.30 | 182.00 | 182.30 | 181.34 | 1 |
| 2026-07-30 | 181.25 | 182.35 | 178.95 | 182.35 | 181.39 | 343 |
| 2026-07-29 | 183.80 | 183.80 | 183.65 | 183.65 | 182.69 | 1 |
| 2026-07-28 | 181.70 | 182.80 | 181.40 | 181.40 | 180.45 | 233 |
| 2026-07-27 | 177.20 | 181.05 | 177.20 | 181.05 | 180.10 | 13 |
| 2026-07-24 | 180.85 | 182.45 | 180.85 | 182.45 | 181.49 | 57 |
← NewerPage 2 of 2 · 66 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.