Get the Stockscreener App
145.12
1.05%
+1.51
Overview
News
Price History
Option Chain
Financials
Why PSX Down?
Discussions
Forecast
Dividend History
Phillips 66 Stock (PSX) Price History
The historical daily chart and data for Phillips 66 stock (PSX), show that the latest closing stock price as of May 06, 2024, is $145.12.
- Phillips 66 all-time high stock price is $174.08, occurred on April 05, 2024.
- The lowest Phillips 66 stock price recorded was $40.04 on March 18, 2020. Since then, Phillips 66's stock price has risen over 262.44% to $145.12 now.
- The 52-week high stock price for PSX is $174.08, representing a 19.96% increase from the current share price, occurred on April 05, 2024.
- The 52-week low stock price for PSX is $89.74, indicating a -38.16% decrease from the current share price, occurred on June 23, 2023.
- The closing price of Phillips 66 (PSX) stock in the beginning of 2023 was $75.74. The stock closed the year at $104.08, a gain of over 37.42% for the year.
The table below shows more information about PSX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $146.4 | $143.9 | $2.54 | 2,189,272.0 | +1.05% |
| May 03, 2024 | $144.7 | $142.1 | $2.61 | 1,782,071.0 | -0.18% |
| May 02, 2024 | $144.7 | $141.4 | $3.25 | 2,268,196.0 | +2.61% |
| May 01, 2024 | $144.3 | $138.6 | $5.68 | 2,478,830.0 | -2.09% |
| Apr 30, 2024 | $150.9 | $143.0 | $7.89 | 3,661,151.0 | -5.50% |
| Apr 29, 2024 | $152.2 | $150.1 | $2.12 | 2,787,209.0 | +0.09% |
| Apr 26, 2024 | $155.8 | $149.6 | $6.28 | 4,170,873.0 | -3.71% |
| Apr 25, 2024 | $158.1 | $155.6 | $2.49 | 2,587,287.0 | -0.35% |
| Apr 24, 2024 | $158.4 | $156.3 | $2.09 | 1,825,554.0 | -0.66% |
| Apr 23, 2024 | $159.2 | $154.9 | $4.37 | 1,705,142.0 | +1.14% |
| Apr 22, 2024 | $158.3 | $153.1 | $5.24 | 1,560,027.0 | +1.51% |
| Apr 19, 2024 | $157.2 | $153.5 | $3.73 | 2,490,035.0 | +0.91% |
| Apr 18, 2024 | $157.9 | $152.7 | $5.19 | 2,312,439.0 | -2.51% |
| Apr 17, 2024 | $159.9 | $156.3 | $3.58 | 1,839,148.0 | -0.40% |
| Apr 16, 2024 | $161.1 | $157.6 | $3.53 | 1,808,444.0 | -1.83% |
| Apr 15, 2024 | $165.0 | $159.9 | $5.09 | 1,587,594.0 | -1.03% |
| Apr 12, 2024 | $166.5 | $161.9 | $4.59 | 2,001,803.0 | -1.77% |
| Apr 11, 2024 | $165.9 | $163.2 | $2.79 | 1,997,064.0 | +0.15% |
| Apr 10, 2024 | $166.7 | $163.6 | $3.17 | 1,800,883.0 | -0.15% |
| Apr 09, 2024 | $169.4 | $163.7 | $5.68 | 2,358,040.0 | -1.88% |
Phillips 66 Stock (PSX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Phillips 66 stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PSX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Phillips 66 stock price history provides a foundation for understanding how the company's stock has evolved over time.
Phillips 66 Stock (PSX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $146.4 | $138.6 | $7.78 | 10,907,641.0 | +1.33% |
| Apr, 2024 | $174.1 | $143.0 | $31.06 | 51,981,656.0 | -12.32% |
| Mar, 2024 | $163.8 | $143.1 | $20.74 | 64,853,577.0 | +14.62% |
| Feb, 2024 | $150.1 | $140.5 | $9.59 | 61,439,611.0 | -1.25% |
| Jan, 2024 | $147.7 | $126.6 | $21.05 | 67,387,680.0 | +8.39% |
Phillips 66 Stock (PSX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $136.7 | $123.3 | $13.40 | 68,108,664.0 | +3.30% |
| Nov, 2023 | $129.8 | $110.5 | $19.21 | 63,888,231.0 | +12.99% |
| Oct, 2023 | $120.3 | $107.9 | $12.45 | 64,653,583.0 | -5.06% |
| Sep, 2023 | $125.2 | $115.1 | $10.09 | 63,410,696.0 | +5.25% |
| Aug, 2023 | $117.3 | $107.4 | $9.88 | 69,937,449.0 | +2.34% |
| Jul, 2023 | $111.6 | $94.52 | $17.05 | 61,919,892.0 | +16.95% |
| Jun, 2023 | $101.5 | $89.74 | $11.76 | 66,508,098.0 | +4.12% |
| May, 2023 | $99.59 | $91.30 | $8.29 | 72,585,728.0 | -7.46% |
| Apr, 2023 | $107.5 | $96.33 | $11.14 | 63,042,228.0 | -2.35% |
| Mar, 2023 | $107.5 | $90.66 | $16.79 | 103,612,802.0 | -1.15% |
| Feb, 2023 | $108.8 | $96.15 | $12.69 | 59,651,527.0 | +2.28% |
| Jan, 2023 | $111.8 | $98.96 | $12.88 | 63,892,634.0 | -3.66% |
Phillips 66 Stock (PSX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $109.7 | $97.94 | $11.73 | 60,634,509.0 | -4.02% |
| Nov, 2022 | $113.5 | $101.6 | $11.97 | 74,071,457.0 | +3.98% |
| Oct, 2022 | $106.1 | $82.32 | $23.74 | 71,812,639.0 | +29.20% |
| Sep, 2022 | $91.07 | $74.02 | $17.05 | 76,757,969.0 | -9.77% |
| Aug, 2022 | $94.75 | $81.51 | $13.24 | 66,065,235.0 | +0.52% |
| Jul, 2022 | $90.08 | $75.75 | $14.33 | 62,102,512.0 | +8.55% |
| Jun, 2022 | $111.3 | $80.89 | $30.39 | 97,282,551.0 | -18.67% |
| May, 2022 | $103.7 | $86.09 | $17.58 | 87,087,310.0 | +16.19% |
| Apr, 2022 | $90.64 | $78.09 | $12.55 | 81,037,823.0 | +0.43% |
| Mar, 2022 | $88.72 | $73.85 | $14.87 | 137,291,667.0 | +2.55% |
| Feb, 2022 | $93.55 | $81.68 | $11.87 | 65,018,270.0 | -0.65% |
| Jan, 2022 | $89.90 | $72.89 | $17.02 | 78,269,508.0 | +17.02% |
0.13%
0.02%
Cap:
|
Volume (24h):