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
1.86 2.83% 67.70 12:27:25
Open Price Low Price High Price Close Price Previous Close
68.15 66.60 68.7108 65.84
more quote information »

PSX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week61.2568.710859.5363.143,865,8306.4510.53%
1 Month48.0068.710843.2754.874,486,90619.7041.04%
3 Months58.3968.710843.2754.723,787,1149.3115.94%
6 Months78.5490.9343.2761.713,498,678-10.84-13.8%
1 Year117.00117.0040.0468.423,652,907-49.30-42.14%
3 Years93.33123.9740.0486.502,732,018-25.63-27.46%
5 Years92.10123.9740.0484.672,550,650-24.40-26.49%

PSX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 65.84 4.25 6.9% 62.72 65.92 62.6009 4,504,054
Nov 20 2020 61.59 0.14 0.23% 61.02 62.49 61.01 2,646,389
Nov 19 2020 61.45 0.70 1.15% 60.00 61.815 59.53 2,670,185
Nov 18 2020 60.75 -3.59 -5.58% 64.76 64.85 60.72 4,146,293
Nov 17 2020 64.34 1.72 2.75% 61.25 64.43 60.25 5,362,230
Nov 16 2020 62.62 3.86 6.57% 60.30 63.135 59.10 6,014,152
Nov 13 2020 58.76 3.91 7.13% 55.57 59.50 55.50 5,654,021
Nov 12 2020 54.85 -4.13 -7.0% 57.68 58.53 54.60 5,068,496
Nov 11 2020 58.98 0.84 1.44% 58.90 58.99 57.685 4,585,467
Nov 10 2020 58.14 1.11 1.95% 58.69 58.78 55.70 5,182,055
Nov 09 2020 57.03 10.35 22.17% 52.42 58.2269 52.30 8,910,748
Nov 06 2020 46.68 -1.51 -3.13% 48.11 48.89 46.185 3,616,054
Nov 05 2020 48.19 0.27 0.56% 47.71 48.905 47.43 3,209,604
Nov 04 2020 47.92 0.40 0.84% 47.66 49.25 46.61 3,706,384
Nov 03 2020 47.52 -0.44 -0.92% 48.62 49.04 46.85 3,286,886
Nov 02 2020 47.96 1.30 2.79% 47.38 48.48 46.51 3,731,252
Oct 30 2020 46.66 0.68 1.48% 45.45 46.74 44.91 4,578,428
Oct 29 2020 45.98 1.76 3.98% 43.62 46.18 43.27 4,432,730
Oct 28 2020 44.22 -2.85 -6.05% 45.73 46.50 44.14 4,908,891
Oct 27 2020 47.07 -1.07 -2.22% 48.00 48.3744 47.02 3,522,512
Oct 26 2020 48.14 -2.34 -4.64% 49.64 49.68 47.90 3,214,244
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201124 17:42:25