Phillips 66 Stock Price History, PSX Historical Prices

Add to My Stocks
$91.83 $1.7 (1.89%) PSX stock closing price Feb 23, 2018 (Closing)

Phillips 66 stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Phillips 66 P/E ratio data for the stock. The stock price was at a 5 year high of $106.9 on Jan 23, 2018 as seen from Phillips 66 stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 90.59 91.86 90.11 91.83 2,890,911 9.25 0.45
2018-02-22 90.1 91.2 89.59 90.13 2,905,595 9.08 0.44
2018-02-21 91.06 91.53 89.56 89.58 2,256,679 9.02 0.44
2018-02-20 91.95 92.58 90.26 90.99 2,957,073 9.16 0.44
2018-02-16 91.78 92.92 90.95 91.99 2,224,825 9.26 0.45
2018-02-15 93.98 94.4 91.62 92.77 2,637,211 9.34 0.45
2018-02-14 93.39 93.81 91.32 93.33 4,091,287 9.4 0.45
2018-02-13 93.24 94.29 92.96 93.76 1,441,217 9.44 0.46
2018-02-12 93.46 94.77 92.61 93.59 1,809,007 9.43 0.46
2018-02-09 93.12 94.13 89.14 92.6 2,679,288 9.33 0.45
2018-02-08 95.49 95.52 92.41 92.44 2,621,070 9.31 0.45
2018-02-07 96.82 98.09 95.59 95.61 2,191,766 9.63 0.47
2018-02-06 92.88 97 92.7 96.88 2,886,915 9.76 0.47
2018-02-05 95.82 99.57 93.55 95.21 4,234,044 23.86 0.5
2018-02-02 101.1 101.1 96.08 97.01 4,488,319 24.31 0.51
2018-02-01 102.33 102.99 99.67 100.86 3,243,583 25.28 0.53
2018-01-31 102.6 102.95 101.64 102.4 3,388,700 25.66 0.53
2018-01-30 103.05 103.69 101.89 102.28 2,049,789 25.63 0.53
2018-01-29 106.12 106.44 103.95 104.25 2,563,544 26.13 0.54
2018-01-26 104.62 106.92 104.52 106.59 2,645,111 26.71 0.56
2018-01-25 105.01 105.33 103.97 104.17 1,863,989 26.11 0.54
2018-01-24 107.22 107.47 103.8 104.63 1,916,165 26.22 0.55
2018-01-23 106.9 107.34 106.56 106.9 1,436,529 26.79 0.56
2018-01-22 105.59 106.82 105.39 106.66 1,348,037 26.73 0.56
2018-01-19 105.53 105.65 104.82 105.63 1,657,504 26.47 0.55
2018-01-18 106.43 106.43 104.55 105.29 1,514,010 26.39 0.55
2018-01-17 103.95 106.91 103.83 106.16 2,316,407 26.61 0.55
2018-01-16 104.54 104.89 103.17 103.5 2,601,232 25.94 0.54
2018-01-10 101.92 102.41 101.3 102.08 978,149 25.58 0.53
2018-01-09 101.9 102.25 101.37 101.72 1,494,483 25.49 0.53
2018-01-08 102.5 102.5 101.46 102.06 1,236,272 25.58 0.53
2018-01-05 102.2 102.35 101.64 102.16 1,751,004 25.6 0.53
2018-01-04 102.4 102.72 101.82 102.15 1,110,641 25.6 0.53
2018-01-03 101.45 102.8 101.41 102.43 1,351,711 25.67 0.53
2018-01-02 101.66 101.83 101.07 101.75 1,222,369 25.5 0.53
2017-12-29 102.25 102.29 101.15 101.15 1,267,611 25.35 0.53
2017-12-28 102.1 102.16 101.42 101.96 1,258,339 25.55 0.53
2017-12-27 101.81 102.43 101.27 102.06 1,225,991 25.58 0.53
2017-12-26 101.14 101.81 100.86 101.64 900,387 25.47 0.53
2017-12-22 100.65 101.28 100.31 100.89 1,092,587 25.29 0.53
2017-12-21 100.67 100.84 99.91 100.08 2,359,861 25.08 0.52
2017-12-20 99.65 100.98 99.22 100.72 2,223,089 25.24 0.53
2017-12-19 100.04 100.14 99.07 99.14 1,541,668 24.85 0.52
2017-12-18 99.92 100.42 99.67 99.98 1,832,961 25.06 0.52
2017-12-15 100 100.4 99.58 99.91 2,957,293 25.04 0.52
2017-12-14 99.97 100.46 99.55 99.55 1,455,883 24.95 0.52
2017-12-13 99.33 100.39 98.99 99.99 1,912,677 25.06 0.52
2017-12-12 99.88 100.13 99 99.07 1,657,255 24.83 0.52
2017-12-11 99.37 100.25 99.37 99.72 1,299,546 24.99 0.52
2017-12-08 98.52 99.87 98.2 99.55 2,359,950 24.95 0.52
2017-12-07 97.5 98.29 97.32 97.86 1,485,293 24.53 0.51
2017-12-06 98.12 98.62 97.29 97.59 1,612,430 24.46 0.51
2017-12-05 97.75 99.35 97.54 98.27 1,820,192 24.63 0.51
2017-12-04 96.99 99.35 96.99 97.53 1,953,770 24.44 0.51
2017-12-01 97.98 98.16 95.35 97.57 2,329,597 24.45 0.51
2017-11-30 94.92 97.68 94.92 97.55 3,332,633 24.45 0.51
2017-11-29 94.05 95.04 94.05 94.91 2,004,132 23.79 0.5
2017-11-28 93.46 94.22 92.84 94.05 1,584,227 23.57 0.49
2017-11-27 93.54 93.64 92.55 92.81 2,066,230 23.26 0.48
2017-11-24 93.5 93.86 93.29 93.64 605,671 23.47 0.49
2017-11-23 0 0 0 93.29 0 - -
2017-11-22 93.67 93.96 92.7 93.29 1,414,050 23.38 0.49
2017-11-21 92.93 94.04 92.86 93.62 1,509,095 23.46 0.49
2017-11-20 92.49 92.98 92.15 92.62 920,207 23.21 0.48
2017-11-17 92.24 93.19 91.97 92.65 1,340,724 23.22 0.48
2017-11-16 92 92.74 91.54 92.46 2,198,575 23.17 0.48
2017-11-15 92.2 93.06 91.45 92.57 1,765,992 23.2 0.48
2017-11-14 92.59 93.39 92.39 92.83 1,774,911 23.27 0.48
2017-11-13 93.66 94.21 93.2 93.32 1,264,829 23.39 0.49
2017-11-10 94.31 94.51 93.32 93.66 1,347,768 23.47 0.49
2017-11-09 93.61 94.63 93.61 94.42 1,532,600 23.66 0.49
2017-11-08 94.52 94.67 94.02 94.55 2,035,370 23.7 0.49
2017-11-07 94.67 94.87 93.95 94.57 1,371,193 23.7 0.49
2017-11-06 93.59 94.95 93.29 94.43 1,927,063 23.67 0.49
2017-11-03 93.33 94.42 93.06 93.58 1,868,071 23.45 0.49
2017-11-02 92.21 93.6 91.91 93.46 1,822,777 23.42 0.49
2017-11-01 91.03 92.65 90.92 92.3 2,152,232 23.13 0.48
2017-10-31 90.94 91.44 90.29 91.08 1,442,195 22.83 0.48
2017-10-30 91.58 92.32 90.99 91.02 1,923,358 22.81 0.48
2017-10-27 91.05 92.08 90.2 91.99 2,082,916 27.46 0.51
2017-10-26 91.51 92 90.8 91.18 1,683,305 27.22 0.5
2017-10-25 91.82 92.35 91.23 91.71 2,187,413 27.38 0.51
2017-10-24 91.28 91.89 90.67 91.83 1,425,678 27.41 0.51
2017-10-23 90.89 91.76 90.7 91.24 2,036,034 27.24 0.5
2017-10-20 90.79 91.03 90.39 90.8 2,109,754 27.1 0.5
2017-10-19 89.71 90.58 89.26 90.39 1,899,788 26.98 0.5
2017-10-18 90.74 90.88 89.9 90.24 1,942,216 26.94 0.5
2017-10-17 90.69 91.1 90.4 90.63 2,398,438 27.05 0.5
2017-10-16 93.55 93.79 90.7 90.87 3,563,007 27.13 0.5
Get more Data

Phillips 66 Stock History Chart

View PSX PE ratio, PS ratio stocks charts and compare with peers.
PSX Chart
Note: Compare Phillips 66 stock price history with the index and industry peers.

Phillips 66 Stock Price History: Past 5 years

Max Stock Price106.9Jan 23,2018
Min Stock Price55.34Aug 19,2013
Avg Stock Price78.53

Phillips 66 Historical PE ratio: Past 5 years

Max PE Ratio28.19Oct 13,2017
Min PE Ratio7.28Jul 10,2013
Avg PE Ratio14.48

Phillips 66 Historical PS ratio: Past 5 years

Max PS Ratio0.56Jan 22,2018
Min PS Ratio0.19Jan 14,2015
Avg PS Ratio0.36

PSX Industry Peers

Company Price Change (%)
Valero Energy (VLO)92.460.41 (0.45%)
Marathon Petroleum (MPC)66.810.35 (0.53%)
Hollyfrontier (HFC)450.91 (2.06%)
Delek Us (DK)34.260.29 (0.85%)
Pbf Energy (PBF)30.580.62 (2.07%)
Calumet Specialty Products (CLMT)70.15 (2.19%)
Western Refining (WNR)36.180.02 (0.06%)

We provide Phillips 66 share price history along with PE ratio and PS ratio for doing Phillips 66 fundamental analysis. Phillips 66 stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. PSX stock closed at $91.83 and traded with a volume of 2,921,994 on the last trading day. The average P/S ratio was 0.36 as can be seen from Phillips 66 stock history.