Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 67.160 | 67.160 | 67.160 | 67.160 | 57.001 | 0 |
| 2021-11-11 | 68.280 | 68.280 | 68.280 | 68.280 | 57.952 | 0 |
| 2021-11-10 | 67.840 | 67.840 | 67.840 | 67.840 | 57.578 | 0 |
| 2021-11-09 | 67.000 | 67.300 | 67.000 | 67.300 | 57.120 | 200 |
| 2021-11-08 | 67.680 | 67.680 | 67.680 | 67.680 | 57.442 | 0 |
| 2021-11-05 | 67.000 | 67.000 | 67.000 | 67.000 | 56.865 | 0 |
| 2021-11-04 | 68.800 | 69.040 | 66.260 | 66.320 | 56.288 | 486 |
| 2021-11-03 | 67.180 | 67.900 | 66.800 | 67.820 | 57.561 | 939 |
| 2021-11-02 | 67.500 | 67.500 | 67.500 | 67.500 | 57.290 | 0 |
| 2021-11-01 | 66.600 | 66.600 | 66.260 | 66.260 | 56.237 | 50 |
| 2021-10-29 | 66.340 | 68.360 | 65.300 | 65.300 | 55.422 | 871 |
| 2021-10-28 | 66.240 | 66.240 | 65.700 | 65.700 | 55.762 | 32 |
| 2021-10-27 | 71.600 | 71.600 | 71.600 | 71.600 | 60.769 | 0 |
| 2021-10-26 | 71.600 | 71.600 | 71.600 | 71.600 | 60.769 | 0 |
| 2021-10-25 | 72.200 | 72.200 | 72.200 | 72.200 | 61.279 | 0 |
← NewerPage 22 of 22 · 1,275 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.