PSX

Phillips 66 Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Phillips 66 PSX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 71.64 04:34:35
Open Price Low Price High Price Close Price Prev Close
71.64
more quote information »

PSX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week76.1776.4071.6073.643,340,171-4.53-5.95%
1 Month80.3883.179969.7375.223,236,743-8.74-10.87%
3 Months84.0094.3469.7383.133,141,847-12.36-14.71%
6 Months73.1594.3469.7382.482,885,121-1.51-2.06%
1 Year63.1294.3443.2770.543,189,0828.5213.5%
3 Years121.72123.9740.0481.853,002,955-50.08-41.14%
5 Years77.71123.9740.0484.302,554,627-6.07-7.81%

PSX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 71.64 -4.43 -5.82% 73.76 73.87 71.60 4,256,740
Aug 03 2021 76.07 2.59 3.52% 73.50 76.10 73.1201 3,148,389
Aug 02 2021 73.48 0.05 0.07% 73.75 76.15 73.25 4,059,133
Jul 30 2021 73.43 -1.35 -1.81% 74.34 74.8999 72.97 3,299,693
Jul 29 2021 74.78 -0.44 -0.58% 76.17 76.40 74.66 1,936,899
Jul 28 2021 75.22 0.68 0.91% 74.91 75.91 73.78 1,923,651
Jul 27 2021 74.54 0.22 0.3% 73.53 74.675 72.80 1,932,489
Jul 26 2021 74.32 2.15 2.98% 72.38 74.39 72.27 2,167,490
Jul 23 2021 72.17 -0.14 -0.19% 72.29 72.605 71.41 2,125,988
Jul 22 2021 72.31 -1.45 -1.97% 73.28 73.4462 71.38 2,806,375
Jul 21 2021 73.76 2.63 3.7% 72.50 74.30 72.38 4,449,171
Jul 20 2021 71.13 0.58 0.82% 70.50 72.51 69.73 4,956,373
Jul 19 2021 70.55 -3.93 -5.28% 72.00 72.81 70.07 5,167,875
Jul 16 2021 74.48 -2.69 -3.49% 77.79 77.97 74.215 3,303,707
Jul 15 2021 77.17 -1.37 -1.74% 77.60 78.63 76.81 3,478,430
Jul 14 2021 78.54 -3.11 -3.81% 81.49 82.37 78.30 4,258,935
Jul 13 2021 81.65 -0.75 -0.91% 82.00 82.33 81.08 3,340,173
Jul 12 2021 82.40 -0.30 -0.36% 81.40 83.1799 81.00 3,251,676
Jul 09 2021 82.70 1.91 2.36% 82.11 82.8277 80.72 2,376,552
Jul 08 2021 80.79 -1.75 -2.12% 80.38 82.17 79.73 2,484,232
Jul 07 2021 82.54 -1.91 -2.26% 83.41 84.42 81.12 5,109,256
Jul 06 2021 84.45 -3.45 -3.92% 88.00 88.02 84.03 6,463,684
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.