Phillips 66 historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	256.30	260.00	256.30	260.00	260.00	25
2026-10-15	265.80	267.40	261.10	261.10	261.10	125
2026-10-14	262.10	266.00	262.10	263.40	263.40	30
2026-10-13	252.10	258.70	252.10	258.70	258.70	20
2026-10-12	248.10	252.50	248.10	252.50	252.50	7
2026-10-09	250.10	254.40	249.00	254.40	254.40	7
2026-10-08	243.70	249.50	243.70	249.20	249.20	7
2026-10-07	240.50	242.80	240.50	242.00	242.00	17
2026-10-06	240.80	240.80	238.50	238.80	238.80	54
2026-10-05	234.90	240.30	234.30	240.30	240.30	75
2026-10-02	233.90	234.20	232.30	232.60	232.60	46
2026-10-01	225.70	234.60	225.70	234.60	234.60	38
2026-09-30	222.60	227.50	222.60	227.50	227.50	14
2026-09-29	224.20	224.20	221.50	221.50	221.50	49
2026-09-28	228.20	228.80	224.40	224.40	224.40	49
2026-09-25	222.70	222.90	221.40	222.90	222.90	6
2026-09-24	225.50	230.80	225.50	230.80	230.80	935
2026-09-23	224.50	224.50	223.80	223.80	223.80	150
2026-09-22	228.80	228.80	224.60	227.80	227.80	164
2026-09-21	236.00	236.00	232.40	232.40	232.40	140
2026-09-18	237.20	241.60	237.20	241.10	241.10	67

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.