PSX

Phillips 66 Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Phillips 66 PSX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.59 0.69% 86.20 17:15:09
Open Price Low Price High Price Close Price Prev Close
84.50 84.26 86.29 86.04 85.61
more quote information »

PSX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week80.0586.2979.9083.502,706,1346.157.68%
1 Month78.5286.2974.3379.572,428,9867.689.78%
3 Months77.0690.5974.3382.182,700,6689.1411.86%
6 Months52.4290.5952.3073.373,122,44133.7864.44%
1 Year73.5490.9343.2767.893,241,36212.6617.22%
3 Years115.95123.9740.0483.702,906,431-29.75-25.66%
5 Years78.50123.9740.0484.062,533,8667.709.81%

PSX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 86.04 0.43 0.5% 84.50 86.29 84.26 1,894,831
May 06 2021 85.61 0.62 0.73% 85.26 85.73 84.11 1,659,286
May 05 2021 84.99 1.96 2.36% 83.44 85.08 82.78 2,899,065
May 04 2021 83.03 -0.91 -1.08% 84.46 85.12 82.2326 2,866,862
May 03 2021 83.94 3.03 3.74% 82.22 84.21 81.99 3,060,141
Apr 30 2021 80.91 -0.21 -0.26% 80.05 82.49 79.90 3,045,316
Apr 29 2021 81.12 1.02 1.27% 81.00 82.2833 80.375 2,813,568
Apr 28 2021 80.10 2.00 2.56% 78.51 80.55 78.40 2,667,537
Apr 27 2021 78.10 1.60 2.09% 76.69 78.345 76.40 1,953,909
Apr 26 2021 76.50 0.01 0.01% 76.49 77.405 76.25 1,578,883
Apr 23 2021 76.49 1.54 2.05% 75.31 76.80 74.98 1,992,378
Apr 22 2021 74.95 -2.07 -2.69% 77.17 77.17 74.92 2,615,952
Apr 21 2021 77.02 1.60 2.12% 74.62 77.35 74.33 2,550,308
Apr 20 2021 75.42 -2.52 -3.23% 77.27 77.49 74.60 2,283,681
Apr 19 2021 77.94 -0.75 -0.95% 78.85 79.6518 77.46 2,352,626
Apr 16 2021 78.69 -0.33 -0.42% 79.56 80.4489 78.15 2,421,516
Apr 15 2021 79.02 -0.37 -0.47% 79.79 79.79 78.25 2,143,805
Apr 14 2021 79.39 1.77 2.28% 78.35 80.53 78.21 2,236,726
Apr 13 2021 77.62 0.00 0.0% 77.26 77.84 76.66 1,999,982
Apr 12 2021 77.62 -1.41 -1.78% 79.66 80.37 77.46 1,846,189
Apr 09 2021 79.03 0.61 0.78% 78.52 80.63 78.10 3,591,999
Apr 08 2021 78.42 -1.58 -1.98% 78.96 79.17 77.6604 2,908,333
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.