Phillips 66 (FRA:R66)
112.02
+0.08 (0.07%)
Last updated: Oct 21, 2025, 8:05 AM CET
Phillips 66 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 20, 2025 | 109.94 | 112.12 | 109.94 | 111.94 | 111.94 | 1.12% | 23 |
Oct 17, 2025 | 108.76 | 111.72 | 108.52 | 110.70 | 110.70 | 0.89% | 220 |
Oct 16, 2025 | 111.04 | 111.22 | 109.72 | 109.72 | 109.72 | -1.65% | 1 |
Oct 15, 2025 | 112.76 | 113.42 | 111.06 | 111.56 | 111.56 | -0.89% | 1 |
Oct 14, 2025 | 111.14 | 113.78 | 111.12 | 112.56 | 112.56 | 0.55% | 15 |
Oct 13, 2025 | 109.56 | 111.94 | 109.56 | 111.94 | 111.94 | 2.36% | 15 |
Oct 10, 2025 | 112.72 | 112.72 | 109.36 | 109.36 | 109.36 | -3.61% | 95 |
Oct 9, 2025 | 112.42 | 114.08 | 112.42 | 113.46 | 113.46 | 0.48% | 95 |
Oct 8, 2025 | 113.76 | 113.76 | 112.50 | 112.92 | 112.92 | -0.51% | 95 |
Oct 7, 2025 | 113.48 | 113.50 | 111.66 | 113.50 | 113.50 | -0.02% | 95 |
Oct 6, 2025 | 113.52 | 115.08 | 112.86 | 113.52 | 113.52 | -1.08% | 95 |
Oct 3, 2025 | 115.10 | 117.22 | 114.76 | 114.76 | 114.76 | -0.26% | 95 |
Oct 2, 2025 | 114.26 | 115.24 | 114.26 | 115.06 | 115.06 | 0.38% | 95 |
Oct 1, 2025 | 115.24 | 115.58 | 114.50 | 114.62 | 114.62 | -0.92% | - |
Sep 30, 2025 | 116.76 | 116.76 | 114.02 | 115.68 | 115.68 | -1.31% | 95 |
Sep 29, 2025 | 118.76 | 118.76 | 116.38 | 117.22 | 117.22 | -1.61% | - |
Sep 26, 2025 | 119.04 | 120.60 | 118.88 | 119.14 | 119.14 | -0.15% | 9 |
Sep 25, 2025 | 115.72 | 119.32 | 115.72 | 119.32 | 119.32 | 2.74% | 854 |
Sep 24, 2025 | 111.52 | 116.82 | 111.52 | 116.14 | 116.14 | 4.03% | 221 |
Sep 23, 2025 | 109.06 | 113.12 | 109.06 | 111.64 | 111.64 | 1.23% | 221 |
Sep 22, 2025 | 110.42 | 111.32 | 109.46 | 110.28 | 110.28 | 0.16% | 100 |
Sep 19, 2025 | 110.92 | 110.92 | 109.34 | 110.10 | 110.10 | -1.49% | 100 |
Sep 18, 2025 | 112.26 | 113.48 | 111.02 | 111.76 | 111.76 | -0.96% | 100 |
Sep 17, 2025 | 111.76 | 112.88 | 111.70 | 112.84 | 112.84 | 0.62% | 100 |
Sep 16, 2025 | 111.08 | 112.50 | 111.08 | 112.14 | 112.14 | 0.52% | 80 |
Sep 15, 2025 | 111.58 | 111.82 | 110.66 | 111.56 | 111.56 | 0.09% | 50 |
Sep 12, 2025 | 112.02 | 113.30 | 111.44 | 111.46 | 111.46 | -0.96% | 50 |
Sep 11, 2025 | 111.76 | 113.18 | 111.58 | 112.54 | 112.54 | 0.41% | 60 |
Sep 10, 2025 | 113.08 | 113.32 | 109.66 | 112.08 | 112.08 | -0.87% | 15 |
Sep 9, 2025 | 110.50 | 113.80 | 110.50 | 113.06 | 113.06 | 2.34% | 15 |
Sep 8, 2025 | 113.34 | 113.34 | 110.48 | 110.48 | 110.48 | -1.41% | 15 |
Sep 5, 2025 | 112.32 | 112.32 | 110.44 | 112.06 | 112.06 | -0.80% | 55 |
Sep 4, 2025 | 111.16 | 113.38 | 111.16 | 112.96 | 112.96 | 1.04% | 55 |
Sep 3, 2025 | 114.44 | 114.44 | 111.72 | 111.80 | 111.80 | -2.48% | 92 |
Sep 2, 2025 | 114.62 | 114.64 | 113.16 | 114.64 | 114.64 | 0.46% | 92 |
Sep 1, 2025 | 113.50 | 114.42 | 113.50 | 114.12 | 114.12 | 0.12% | 41 |
Aug 29, 2025 | 113.34 | 114.38 | 113.00 | 113.98 | 113.98 | 0.07% | 41 |
Aug 28, 2025 | 113.26 | 113.90 | 112.88 | 113.90 | 113.90 | -0.11% | 41 |
Aug 27, 2025 | 111.32 | 114.02 | 111.32 | 114.02 | 114.02 | 2.44% | 10 |
Aug 26, 2025 | 110.58 | 111.30 | 110.58 | 111.30 | 111.30 | -0.52% | 60 |
Aug 25, 2025 | 110.60 | 111.98 | 110.40 | 111.88 | 111.88 | 0.94% | 60 |
Aug 22, 2025 | 107.20 | 111.14 | 107.20 | 110.84 | 110.84 | 3.71% | 60 |
Aug 21, 2025 | 105.82 | 107.06 | 105.34 | 106.88 | 106.88 | 0.72% | 144 |
Aug 20, 2025 | 104.96 | 106.20 | 104.92 | 106.12 | 106.12 | 1.49% | - |
Aug 19, 2025 | 103.80 | 105.40 | 103.80 | 104.56 | 104.56 | -0.80% | - |
Aug 18, 2025 | 105.10 | 105.52 | 104.56 | 105.40 | 104.20 | -0.17% | - |
Aug 15, 2025 | 105.00 | 106.18 | 105.00 | 105.58 | 104.55 | 0.25% | - |
Aug 14, 2025 | 104.52 | 105.32 | 103.52 | 105.32 | 104.30 | 0.92% | - |
Aug 13, 2025 | 102.28 | 104.36 | 102.12 | 104.36 | 103.35 | 1.44% | - |
Aug 12, 2025 | 101.58 | 103.80 | 101.58 | 102.88 | 101.88 | 1.08% | 19 |