Skip to main content
logo
Phillips 66 (BIT:1PSX)
Italy flag Italy · Delayed Price · Currency is EUR
138.34
+0.70 (0.51%)
Last updated: Mar 4, 2026, 4:41 PM CET

Phillips 66 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2026136.74142.02136.08137.64137.641.73%295
Mar 2, 2026138.28138.28133.56135.30135.305.65%268
Feb 27, 2026128.06128.06128.06128.06128.06-2.00%-
Feb 26, 2026130.68130.68130.68130.68130.682.46%-
Feb 25, 2026129.50129.50129.50127.54127.54-1.80%50
Feb 24, 2026129.88129.88129.88129.88129.880.05%-
Feb 23, 2026129.82129.82129.82129.82129.82-1.90%-
Feb 20, 2026132.34132.34132.34132.34132.34-0.03%-
Feb 19, 2026132.38132.38132.38132.38132.38-0.60%-
Feb 18, 2026133.18133.18133.18133.18133.18-0.51%-
Feb 17, 2026133.86133.86133.86133.86133.86-2.62%-
Feb 16, 2026137.46137.46137.46137.46137.462.80%-
Feb 13, 2026133.72133.72133.72133.72133.72-1.02%-
Feb 12, 2026135.10135.10135.10135.10135.100.01%-
Feb 11, 2026135.08135.08135.08135.08135.082.71%-
Feb 10, 2026131.52131.52131.52131.52131.52-0.87%-
Feb 9, 2026132.68132.68132.68132.68132.68-0.88%-
Feb 6, 2026131.30134.00130.90133.86133.864.73%99
Feb 5, 2026124.56129.70124.56127.82127.82-2.28%4
Feb 4, 2026130.80130.80130.80130.80130.806.20%-
Feb 3, 2026123.16123.16123.16123.16123.162.09%-
Feb 2, 2026120.64120.64120.64120.64120.64-0.15%-
Jan 30, 2026120.26120.26120.26120.82120.82-1.15%50
Jan 29, 2026122.22122.22122.22122.22122.223.17%-
Jan 28, 2026118.46118.46118.46118.46118.460.58%-
Jan 27, 2026117.78117.78117.78117.78117.78-0.27%-
Jan 26, 2026118.10118.10118.10118.10118.10-2.80%-
Jan 23, 2026121.50121.50121.50121.50121.500.91%-
Jan 22, 2026120.40120.40120.40120.40120.40-1.41%-
Jan 21, 2026122.12122.12122.12122.12122.123.33%-
Jan 20, 2026118.18118.18118.18118.18118.18-0.15%-
Jan 19, 2026118.36118.36118.36118.36118.36-2.20%-
Jan 16, 2026121.02121.02121.02121.02121.02-0.71%-
Jan 15, 2026121.88121.88121.88121.88121.88-0.15%-
Jan 14, 2026122.06122.06122.06122.06122.061.55%-
Jan 13, 2026120.20120.20120.20120.20120.201.30%-
Jan 12, 2026118.66118.66118.66118.66118.66-3.58%-
Jan 9, 2026123.06123.06123.06123.06123.063.67%-
Jan 8, 2026118.70118.70118.70118.70118.70-0.44%-
Jan 7, 2026115.72115.72115.72119.22119.220.49%5
Jan 6, 2026120.22120.22120.22118.64118.640.30%8
Jan 5, 2026117.80117.80117.80118.28118.286.65%45
Jan 2, 2026110.90110.90110.90110.90110.901.17%-
Dec 30, 2025109.62109.62109.62109.62109.620.68%-
Dec 29, 2025108.88108.88108.88108.88108.88-0.98%-
Dec 23, 2025109.96109.96109.96109.96109.96-0.02%-
Dec 22, 2025109.98109.98109.98109.98109.980.04%-
Dec 19, 2025110.66110.66110.66109.94109.94-1.45%3
Dec 18, 2025111.56111.56111.56111.56111.56-0.16%-
Dec 17, 2025114.46114.46111.36111.74111.74-3.32%2