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
0.84 1.02% 83.49 20:00:00
Open Price Low Price High Price Close Price Prev Close
81.71 81.51 84.49 83.76 82.65
more quote information »

PSX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week88.3289.83581.5186.643,328,563-4.83-5.47%
1 Month83.5790.0875.750184.543,001,570-0.08-0.1%
3 Months92.69111.2875.750191.833,954,713-9.20-9.93%
6 Months88.38111.2873.8587.704,316,917-4.89-5.53%
1 Year72.58111.2863.1982.303,805,12610.9115.03%
3 Years97.90119.9240.0478.293,420,673-14.41-14.72%
5 Years85.53123.9740.0484.302,913,387-2.04-2.39%

PSX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 83.76 1.11 1.34% 81.71 84.49 81.51 1,795,799
Aug 04 2022 82.65 -2.86 -3.34% 85.10 85.10 82.435 2,989,283
Aug 03 2022 85.51 -2.03 -2.32% 88.69 89.835 84.85 3,537,565
Aug 02 2022 87.54 0.05 0.06% 87.22 88.78 86.18 2,455,533
Aug 01 2022 87.49 -1.51 -1.7% 87.64 88.20 85.65 2,910,640
Jul 29 2022 89.00 0.99 1.12% 88.32 89.4701 86.76 4,749,794
Jul 28 2022 88.01 -0.33 -0.37% 89.24 90.08 86.70 3,253,399
Jul 27 2022 88.34 2.39 2.78% 86.23 88.81 85.5401 2,302,659
Jul 26 2022 85.95 -1.29 -1.48% 88.26 88.55 85.345 1,868,696
Jul 25 2022 87.24 2.71 3.21% 85.74 87.44 84.71 2,756,367
Jul 22 2022 84.53 -0.68 -0.8% 84.75 86.08 84.06 2,706,653
Jul 21 2022 85.21 -1.64 -1.89% 84.48 85.31 81.525 3,628,129
Jul 20 2022 86.85 1.44 1.69% 85.13 87.30 84.62 3,590,906
Jul 19 2022 85.41 2.66 3.21% 82.50 85.68 82.50 2,767,338
Jul 18 2022 82.75 1.11 1.36% 83.54 84.32 82.33 2,709,550
Jul 15 2022 81.64 3.09 3.93% 80.05 81.74 79.20 2,791,473
Jul 14 2022 78.55 -1.10 -1.38% 77.15 78.59 75.7501 4,199,040
Jul 13 2022 79.65 -0.86 -1.07% 79.30 81.40 78.451 3,590,712
Jul 12 2022 80.51 -1.25 -1.53% 79.47 81.125 79.03 2,559,096
Jul 11 2022 81.76 -0.25 -0.3% 80.67 82.18 79.74 2,446,125
Jul 08 2022 82.01 -0.53 -0.64% 83.57 83.78 80.84 2,218,438
Jul 07 2022 82.54 3.01 3.78% 81.89 83.349 81.22 3,710,154
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.

Log in to InvestorsHub
Register Now