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 Low Price High Price Open Price Previous Close Last Traded
-0.97 -1.56% 61.05 60.035 62.00 61.32 62.02 19:56:11
more quote information »

PSX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week64.7565.9960.03563.353,112,495-3.70-5.71%
1 Month69.6169.9557.5063.243,157,097-8.56-12.3%
3 Months76.7890.9357.5071.983,284,997-15.73-20.49%
6 Months91.2993.2940.0466.854,109,192-30.24-33.13%
1 Year97.90119.9240.0481.423,268,213-36.85-37.64%
3 Years86.77123.9740.0491.312,517,169-25.72-29.64%
5 Years78.67123.9740.0487.022,531,010-17.62-22.4%

PSX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2020 61.12 -0.90 -1.45% 61.32 62.9599 60.035 4,330,174
Jul 31 2020 62.02 -1.06 -1.68% 62.53 65.22 60.59 5,837,915
Jul 30 2020 63.08 -2.50 -3.81% 64.00 65.00 61.30 3,045,964
Jul 29 2020 65.58 2.00 3.15% 64.16 65.59 63.69 2,452,558
Jul 28 2020 63.58 -1.17 -1.81% 64.14 64.96 63.40 2,427,291
Jul 27 2020 64.75 -0.31 -0.48% 64.75 65.99 63.60 1,798,745
Jul 24 2020 65.06 -0.12 -0.18% 65.43 66.48 64.5101 2,032,199
Jul 23 2020 65.18 -0.10 -0.15% 64.82 65.70 63.97 2,103,478
Jul 22 2020 65.28 -1.22 -1.83% 65.49 66.42 63.91 2,572,334
Jul 21 2020 66.50 4.17 6.69% 63.73 66.93 63.00 3,240,321
Jul 20 2020 62.33 -1.82 -2.84% 63.85 64.56 62.01 2,077,371
Jul 17 2020 64.15 -0.54 -0.83% 65.31 66.16 63.585 2,084,007
Jul 16 2020 64.69 -0.31 -0.48% 65.07 66.12 63.8729 1,844,865
Jul 15 2020 65.00 3.04 4.91% 64.16 65.72 62.00 3,613,200
Jul 14 2020 61.96 1.69 2.8% 59.64 62.21 59.40 3,415,956
Jul 13 2020 60.27 -1.08 -1.76% 61.77 62.47 59.50 3,479,830
Jul 10 2020 61.35 2.37 4.02% 58.73 61.35 57.50 4,244,269
Jul 09 2020 58.98 -5.00 -7.81% 64.00 64.52 58.90 6,090,420
Jul 08 2020 63.98 -0.63 -0.98% 64.67 65.562 63.64 3,767,529
Jul 07 2020 64.61 -3.48 -5.11% 67.19 67.70 64.44 3,104,274
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.