Skip to main content
logo
Phillips 66 (ETR:R66)
Germany flag Germany · Delayed Price · Currency is EUR
121.06
-0.76 (-0.62%)
At close: Jan 16, 2026

Phillips 66 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026121.06121.06121.06121.06121.06-0.62%-
Jan 15, 2026120.56121.82120.56121.82121.82-0.28%77
Jan 14, 2026122.16122.16122.16122.16122.161.80%-
Jan 13, 2026119.62120.00119.50120.00120.00-2.58%142
Jan 9, 2026124.32124.52123.18123.18123.183.77%32
Jan 8, 2026119.32119.32118.70118.70118.70-0.37%20
Jan 7, 2026118.52119.14117.28119.14119.140.44%88
Jan 6, 2026120.02120.02116.82118.62118.620.39%85
Jan 5, 2026118.42119.34117.14118.16118.166.66%1,288
Jan 2, 2026110.60110.78110.60110.78110.781.13%17
Dec 30, 2025109.54109.54109.54109.54109.540.40%-
Dec 29, 2025109.10109.10109.10109.10109.10-0.57%-
Dec 23, 2025109.72109.72109.72109.72109.72-0.35%-
Dec 22, 2025109.88110.10109.88110.10110.100.07%15
Dec 19, 2025110.02110.02110.02110.02110.02-1.35%-
Dec 18, 2025113.98113.98111.52111.52111.52-5.81%7
Dec 16, 2025118.40118.40118.40118.40118.40-0.80%9
Dec 15, 2025119.36119.36119.36119.36119.36-1.18%-
Dec 12, 2025120.78120.78120.78120.78120.78-0.84%-
Dec 11, 2025122.70122.70121.80121.80121.800.40%1
Dec 10, 2025121.32121.32121.32121.32121.320.81%-
Dec 9, 2025120.34120.34120.34120.34120.340.05%-
Dec 8, 2025120.28120.28120.28120.28120.28-0.89%-
Dec 5, 2025120.76121.36120.76121.36121.361.25%10
Dec 4, 2025119.86119.86119.86119.86119.860.71%-
Dec 3, 2025119.02119.02119.02119.02119.02-0.33%-
Dec 2, 2025118.94119.42118.94119.42119.42-0.93%72
Dec 1, 2025119.30120.54119.30120.54120.541.48%30
Nov 28, 2025118.78118.78118.78118.78118.781.80%-
Nov 27, 2025116.68116.68116.68116.68116.68-0.56%-
Nov 26, 2025117.46117.46117.34117.34117.341.26%40
Nov 25, 2025115.88115.88115.88115.88115.880.82%-
Nov 24, 2025114.94114.94114.94114.94114.94-0.64%-
Nov 21, 2025115.68115.68115.68115.68115.68-0.55%-
Nov 20, 2025116.32116.32116.32116.32116.320.09%-
Nov 19, 2025116.22116.22116.22116.22116.22-2.14%-
Nov 18, 2025117.56118.76117.56118.76118.76-0.50%162
Nov 17, 2025119.36119.36119.36119.36119.36-2.98%-
Nov 14, 2025123.02123.02123.02123.02121.992.28%-
Nov 13, 2025121.32121.32120.28120.28119.270.13%3
Nov 12, 2025121.60121.60120.12120.12119.11-1.30%10
Nov 11, 2025121.70121.70121.70121.70120.681.99%-
Nov 10, 2025120.96120.96119.32119.32118.320.35%1
Nov 7, 2025118.90118.90118.90118.90117.90-0.54%-
Nov 6, 2025119.56119.56119.54119.54118.54-0.18%9
Nov 5, 2025119.76119.76119.76119.76118.751.63%-
Nov 4, 2025118.04118.04117.84117.84116.85-0.39%1
Nov 3, 2025118.40118.40118.30118.30117.310.61%2
Oct 31, 2025118.32118.42117.58117.58116.59-3.15%81
Oct 30, 2025119.72121.40119.72121.40120.384.39%189