Phillips 66 - R66.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	119.86	119.86	119.86	119.86	119.86	72
December 03, 2025	119.02	119.02	119.02	119.02	119.02	72
December 02, 2025	118.94	119.42	119.42	119.42	118.94	72
December 01, 2025	119.3	120.54	120.54	120.54	119.3	30
November 28, 2025	118.78	118.78	118.78	118.78	118.78	40
November 27, 2025	116.68	116.68	116.68	116.68	116.68	40
November 26, 2025	117.46	117.34	117.34	117.46	117.34	40
November 25, 2025	115.88	115.88	115.88	115.88	115.88	162
November 24, 2025	114.94	114.94	114.94	114.94	114.94	162
November 21, 2025	115.68	115.68	115.68	115.68	115.68	162
November 20, 2025	116.32	116.32	116.32	116.32	116.32	162
November 19, 2025	116.22	116.22	116.22	116.22	116.22	162
November 18, 2025	117.56	118.76	118.76	118.76	117.56	162
November 17, 2025	119.36	119.36	119.36	119.36	119.36	3
November 14, 2025	123.02	123.02	123.02	123.02	123.02	3
November 13, 2025	121.32	120.28	120.28	121.32	120.28	3
November 12, 2025	121.6	120.12	120.12	121.6	120.12	10
November 11, 2025	121.7	121.7	121.7	121.7	121.7	1
November 10, 2025	120.96	119.32	119.32	120.96	119.32	1
November 07, 2025	118.9	118.9	118.9	118.9	118.9	9
November 06, 2025	119.56	119.54	119.54	119.56	119.54	9
November 05, 2025	119.76	119.76	119.76	119.76	119.76	1
November 04, 2025	118.04	117.84	117.84	118.04	117.84	1
November 03, 2025	118.4	118.3	118.3	118.4	118.3	2
October 31, 2025	118.32	117.58	117.58	118.42	117.58	81
October 30, 2025	119.72	121.4	121.4	121.4	119.72	189
October 29, 2025	116.3	116.3	116.3	116.3	116.3	1
October 28, 2025	115.02	116	116	116	115.02	1
October 27, 2025	116.02	116.02	116.02	116.02	116.02	4
October 24, 2025	117.74	117.26	117.26	117.74	117.26	4
October 22, 2025	111.3	111.3	111.3	111.3	111.3	4
October 21, 2025	111.54	110.96	110.96	111.54	110.96	4
October 20, 2025	111.6	111.6	111.6	111.6	111.6	1
October 17, 2025	111.1	110.98	110.98	111.1	110.98	1
October 16, 2025	111.14	111.14	111.14	111.14	111.14	7
October 15, 2025	111.78	111.78	111.78	111.78	111.78	7
October 14, 2025	111.3	113.42	113.42	113.42	111.3	7
October 13, 2025	111.66	111.96	111.96	111.96	111.66	12
October 10, 2025	111.44	110.76	110.76	111.44	110.76	2
October 09, 2025	113.3	113.38	113.38	113.38	113.3	11
October 08, 2025	113.56	113.56	113.56	113.56	113.56	3
October 07, 2025	114.02	112.62	112.62	114.02	112.62	3
October 06, 2025	113.52	115.18	115.18	115.18	113.52	7
October 03, 2025	115.36	115.36	115.36	115.36	115.36	33
October 02, 2025	114.98	114.98	114.98	114.98	114.98	33
October 01, 2025	114.48	115.66	115.66	116.1	114.48	33
September 30, 2025	115.08	115.08	115.08	115.08	115.08	8
September 29, 2025	117.46	117.46	117.46	117.46	117.46	8
September 25, 2025	117.38	117.38	117.38	117.38	117.38	8
September 23, 2025	112.88	112.88	112.88	112.88	112.88	8
September 22, 2025	110.38	111.04	111.04	111.04	110.38	8
September 19, 2025	109.58	109.58	109.58	109.58	109.58	1
September 18, 2025	111.98	111.98	111.98	111.98	111.98	1
September 17, 2025	112.86	112.86	112.86	112.86	112.86	1
September 16, 2025	112.4	112.62	112.62	112.62	112.4	1
September 15, 2025	111.6	111.44	111.44	111.6	111.44	2
September 12, 2025	112.44	112.44	112.44	112.44	112.44	112
September 11, 2025	113.22	113.22	113.22	113.22	113.22	112
September 10, 2025	110.22	110.22	110.22	110.22	110.22	112
September 09, 2025	112.56	112.56	112.56	112.56	112.56	112

Phillips 66 (R66.DE) XETRA