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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 30, 2025	92.01	92.01	92.01	92.01	92.01	112
April 29, 2025	92.54	92.54	92.54	92.54	92.54	112
April 28, 2025	91.02	92.16	92.16	92.16	90.73	112
April 25, 2025	91.24	90.23	90.23	91.24	90.23	21
April 24, 2025	90.11	91.89	91.89	91.89	90.11	26
April 23, 2025	90.12	90.19	90.19	90.19	89.48	710
April 22, 2025	85.47	87.1	87.1	87.1	85.47	113
April 17, 2025	87.7	87.7	87.7	87.7	87.7	106
April 16, 2025	86.31	86.63	86.63	86.63	85.91	106
April 15, 2025	87.32	86.94	86.94	87.35	85.18	517
April 14, 2025	85.26	85.78	85.78	86.9	85.26	151
April 11, 2025	84.12	83.05	83.05	85.18	83.05	134
April 10, 2025	94.16	85.45	85.45	94.16	85.45	157
April 09, 2025	84.2	83.8	83.8	87.11	83.8	39
April 08, 2025	89.55	89.79	89.79	90.77	88.64	26
April 07, 2025	88.3	88.94	88.94	88.94	87.72	324
April 04, 2025	114.16	114.16	114.16	114.16	114.16	2
April 03, 2025	114.16	114.16	114.16	114.16	114.16	2
April 02, 2025	114.16	114.16	114.16	114.16	114.16	2
April 01, 2025	115.34	112.82	112.82	115.34	112.82	2
March 31, 2025	110.4	114.42	114.42	114.42	110.4	287
March 28, 2025	115.92	116.26	116.26	116.26	115.92	401
March 27, 2025	115.92	116.26	116.26	116.26	115.92	401
March 26, 2025	117.6	117.6	117.6	117.6	117.6	9
March 25, 2025	117.12	117.12	117.12	117.12	117.12	9
March 24, 2025	116.56	116.56	116.56	116.56	116.56	9
March 21, 2025	116.5	116.5	116.5	116.5	116.5	9
March 20, 2025	118.38	118.38	118.38	118.38	118.38	1
March 19, 2025	117.82	117.82	117.82	117.82	117.82	1
March 18, 2025	118.22	118.22	118.22	118.22	118.22	1
March 17, 2025	117.96	118.06	118.06	118.06	117.96	1
March 14, 2025	115.96	115.96	115.96	115.96	115.96	60
March 13, 2025	113.7	113.7	113.7	113.7	113.7	60
March 12, 2025	115.14	113.7	113.7	115.14	113.7	60

Phillips 66 (R66.DE) XETRA