1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Phillips 66 (PSX)
  7. Historical

PSX

Phillips 66 Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Phillips 66 PSX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-4.75 -6.43% 69.12 16:39:06
Open Price Low Price High Price Close Price Prev Close
69.87 67.08 69.97 69.23 73.87
more quote information »

PSX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week72.3074.7967.0872.023,578,373-3.18-4.4%
1 Month77.2580.129967.0876.033,243,529-8.13-10.52%
3 Months69.9084.5163.1974.513,177,951-0.78-1.12%
6 Months83.6194.3463.1977.193,152,348-14.49-17.33%
1 Year65.6294.3460.3076.973,019,8053.505.33%
3 Years90.39119.9240.0478.953,088,799-21.27-23.53%
5 Years84.80123.9740.0483.752,619,890-15.68-18.49%

PSX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 69.25 -4.62 -6.25% 69.87 69.97 67.08 5,044,544
Nov 24 2021 73.87 0.04 0.05% 73.38 74.79 73.14 2,305,228
Nov 23 2021 73.83 1.64 2.27% 73.16 74.14 72.84 3,452,540
Nov 22 2021 72.19 2.55 3.66% 69.80 73.44 69.57 3,863,246
Nov 19 2021 69.64 -4.07 -5.52% 72.30 72.30 69.51 4,692,478
Nov 18 2021 73.71 -0.97 -1.3% 74.47 75.07 73.00 2,549,371
Nov 17 2021 74.68 -2.31 -3.0% 76.23 76.5679 74.475 2,297,740
Nov 16 2021 76.99 -1.92 -2.43% 78.04 78.50 76.60 2,901,424
Nov 15 2021 78.91 1.44 1.86% 78.10 79.56 77.26 3,717,322
Nov 12 2021 77.47 -0.40 -0.51% 77.18 78.14 76.56 2,144,438
Nov 11 2021 77.87 0.34 0.44% 77.50 78.72 77.175 1,510,493
Nov 10 2021 77.53 -1.64 -2.07% 78.90 79.76 77.11 2,907,617
Nov 09 2021 79.17 1.18 1.51% 77.82 79.23 77.27 2,357,279
Nov 08 2021 77.99 0.22 0.28% 78.60 79.07 77.42 1,640,636
Nov 05 2021 77.77 0.89 1.16% 78.00 78.38 76.60 2,682,288
Nov 04 2021 76.88 -2.06 -2.61% 79.84 80.1299 76.31 2,856,339
Nov 03 2021 78.94 1.39 1.79% 77.26 79.54 76.99 4,267,499
Nov 02 2021 77.55 -0.59 -0.76% 78.10 79.975 77.55 4,552,461
Nov 01 2021 78.14 3.36 4.49% 75.41 78.18 75.30 5,819,711
Oct 29 2021 74.78 -1.97 -2.57% 77.25 77.6799 74.07 5,108,932
Oct 28 2021 76.75 -0.60 -0.78% 76.50 77.99 76.00 3,378,581
See More Historical Prices »


Your Recent History
NYSE
PSX
Phillips 6..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.