Get the Stockscreener App
131.94
0.46%
0.49
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 November 21, 2024, is $131.94.
- 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 229.52% to $131.94 now.
- The 52-week high stock price for PSX is $174.08, representing a 31.94% increase from the current share price, occurred on April 05, 2024.
- The 52-week low stock price for PSX is $114.94, indicating a -12.88% decrease from the current share price, occurred on November 22, 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $133.2 | $131.2 | $2.00 | 678,059.0 | +0.48% |
| Nov 20, 2024 | $131.9 | $130.4 | $1.47 | 2,005,138.0 | +0.39% |
| Nov 19, 2024 | $132.6 | $129.7 | $2.89 | 2,201,231.0 | -0.29% |
| Nov 18, 2024 | $132.6 | $129.9 | $2.64 | 2,285,893.0 | +0.31% |
| Nov 15, 2024 | $131.7 | $129.2 | $2.47 | 2,180,975.0 | +0.89% |
| Nov 14, 2024 | $130.8 | $128.3 | $2.49 | 2,196,202.0 | -0.12% |
| Nov 13, 2024 | $130.9 | $126.8 | $4.06 | 1,912,812.0 | +1.73% |
| Nov 12, 2024 | $128.9 | $127.5 | $1.38 | 2,626,608.0 | -0.19% |
| Nov 11, 2024 | $128.0 | $125.3 | $2.73 | 2,585,649.0 | +1.18% |
| Nov 08, 2024 | $126.6 | $124.4 | $2.26 | 1,957,189.0 | -0.18% |
| Nov 07, 2024 | $127.9 | $125.8 | $2.08 | 1,577,887.0 | -0.95% |
| Nov 06, 2024 | $129.6 | $124.2 | $5.37 | 2,425,444.0 | +4.97% |
| Nov 05, 2024 | $122.6 | $120.7 | $1.94 | 1,801,938.0 | +0.67% |
| Nov 04, 2024 | $122.6 | $120.2 | $2.45 | 1,969,716.0 | +0.85% |
| Nov 01, 2024 | $123.0 | $119.8 | $3.25 | 1,986,528.0 | -1.49% |
| Oct 31, 2024 | $123.7 | $121.6 | $2.12 | 2,582,638.0 | -0.20% |
| Oct 30, 2024 | $123.3 | $121.5 | $1.82 | 3,202,833.0 | -0.97% |
| Oct 29, 2024 | $128.4 | $122.9 | $5.52 | 3,839,446.0 | -4.36% |
| Oct 28, 2024 | $129.2 | $125.1 | $4.09 | 2,215,967.0 | +0.56% |
| Oct 25, 2024 | $130.2 | $128.1 | $2.01 | 1,298,763.0 | -0.25% |
| Oct 24, 2024 | $129.8 | $127.1 | $2.69 | 2,697,922.0 | -0.49% |
| Oct 23, 2024 | $131.2 | $128.1 | $3.13 | 1,433,534.0 | -1.76% |
| Oct 22, 2024 | $131.9 | $130.5 | $1.38 | 1,913,816.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $133.2 | $119.8 | $13.39 | 30,391,269.0 | +8.42% |
| Oct, 2024 | $140.6 | $121.5 | $19.12 | 46,270,212.0 | -7.33% |
| Sep, 2024 | $138.7 | $123.8 | $14.93 | 69,203,335.0 | -6.31% |
| Aug, 2024 | $147.1 | $128.4 | $18.78 | 48,330,397.0 | -3.55% |
| Jul, 2024 | $150.1 | $132.0 | $18.11 | 42,456,099.0 | +3.05% |
| Jun, 2024 | $142.3 | $134.1 | $8.25 | 50,614,655.0 | -0.66% |
| May, 2024 | $149.2 | $137.0 | $12.24 | 43,773,175.0 | -0.77% |
| 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% |
0.82%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):