Phillips 66 Stock Price History, PSX Historical Prices

Add to My Stocks
$83.03 $0.65 (0.78%) PSX stock closing price Aug 16, 2017 (Closing)

View and download Phillips 66 stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Phillips 66 P/E ratio, and PS ratio. The Phillips 66 stock price history chart shows that the stock price was at a high of 93.68 on 05 Nov, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1683.3183.4882.7683.03213838024.790.46
2017-08-1583.7584.0883.2483.68190763224.980.46
2017-08-1483.6084.3083.4483.88175870125.040.46
2017-08-1183.0983.8082.9683.44185821724.910.46
2017-08-1084.4284.7583.4883.64185047424.970.46
2017-08-0985.0085.5684.3284.49229707925.220.47
2017-08-0884.8485.3184.5385.02184798125.380.47
2017-08-0785.5385.5984.8885.07218716725.390.47
2017-08-0485.6986.1985.5885.60208749225.550.47
2017-08-0386.7787.1285.5985.65243047825.570.47
2017-08-0285.4587.3085.3886.67295252625.870.48
2017-08-0184.0485.8184.0085.63268892226.590.49
2017-07-3183.8884.3983.7583.75364122826.010.48
2017-07-2884.2484.6583.4983.65216943425.980.48
2017-07-2783.5384.9383.3484.51218839126.250.48
2017-07-2684.6984.7283.6283.70175418325.990.48
2017-07-2583.2184.6883.2184.45233557326.230.48
2017-07-2482.6983.0282.5282.65141789025.670.47
2017-07-2182.3183.3281.9882.85219062425.730.47
2017-07-2082.9783.1281.9982.36116364125.580.47
2017-07-1981.9582.9481.8682.92166614925.750.47
2017-07-1882.0982.1381.5181.96133911725.450.47
2017-07-1781.9282.2281.6481.81184373925.410.47
2017-07-1481.8682.3581.6582.20143577925.530.47
2017-07-1381.9482.2581.1181.72231900325.380.46
2017-07-1282.8383.1081.9182.24160597825.540.47
2017-07-1182.2882.7581.9182.36136612125.580.47
2017-07-1082.4882.8782.3382.46149868125.610.47
2017-07-0781.9282.8281.5582.60164459225.650.47
2017-07-0682.4082.6081.6981.89159080725.430.47
2017-07-0583.2583.2582.1582.33197418425.570.47
2017-07-0382.9783.8782.9283.34107685825.880.47
2017-06-3082.3283.1181.9282.69245869325.680.47
2017-06-2982.1082.8281.7981.87251395525.430.47
2017-06-2881.0082.1380.9981.79231754325.400.47
2017-06-2780.3981.3080.2480.54165391725.010.46
2017-06-2680.2880.6580.0680.24151290724.920.46
2017-06-2378.8280.3778.8080.27269662524.930.46
2017-06-2279.0279.4178.6378.91101607024.510.45
2017-06-2179.5579.7778.6378.89207389124.500.45
2017-06-2080.3080.6078.9179.55229967624.710.45
2017-06-1980.9981.5280.8581.24275743225.230.46
2017-06-1679.4380.9879.2180.94487085725.140.46
2017-06-1578.6179.3878.5379.08215729924.560.45
2017-06-1480.5980.6478.7578.78281076524.470.45
2017-06-1380.2980.7379.9080.63184307325.040.46
2017-06-1279.6380.4879.5980.21297115824.910.46
2017-06-0977.3679.7077.3079.57283278424.710.45
2017-06-0876.8377.9476.8077.40243472824.040.44
2017-06-0776.6477.1676.3576.96255598723.900.44
2017-06-0676.6977.1076.3377.04170716623.930.44
2017-06-0576.1977.2376.1976.86225192223.870.44
2017-06-0276.1776.8175.8576.37215085923.720.43
2017-06-0176.3876.7175.9076.62250383823.800.44
2017-05-3176.9077.2376.0076.11384234523.640.43
2017-05-3077.2877.6876.8277.00192020423.910.44
2017-05-290.000.000.0077.440N/AN/A
2017-05-2677.6377.9177.1577.44230040424.050.44
2017-05-2578.5178.8877.2277.42276511424.040.44
2017-05-2478.1178.6177.9178.28142567924.310.45
2017-05-2378.7578.7978.0978.14297704024.270.44
2017-05-2278.3178.7978.2178.55138658024.390.45
2017-05-1977.6678.5377.3578.25229320724.300.45
2017-05-1877.3877.9476.8177.55253438324.080.44
2017-05-1778.3378.7877.6377.67220867924.120.44
2017-05-1679.4479.4878.2278.54201180924.390.45
2017-05-1580.2980.6879.8380.12172581724.880.46
2017-05-1279.4779.9879.3079.79143994924.780.45
2017-05-1179.9080.0279.2179.52144044424.700.45
2017-05-1079.7780.0479.4679.75169096624.770.45
2017-05-0979.5480.1179.3879.60145581424.720.45
2017-05-0879.0779.7378.7979.64186776624.730.45
2017-05-0578.3379.4378.3279.35176395924.640.45
2017-05-0479.3079.3078.0078.24216378924.300.44
2017-05-0378.9179.7578.7479.59194631124.720.45
2017-05-0279.9380.0779.0679.26220287924.620.45
2017-05-0179.5280.3579.3279.56263340124.710.45
2017-04-2879.7580.9479.0779.56526084927.250.49
2017-04-2778.0178.1376.9378.05300182026.730.48
2017-04-2677.9378.8977.6678.11297750026.750.48
2017-04-2577.6078.1877.2578.08263277626.740.48
2017-04-2477.1277.5976.7477.51248330026.550.47
2017-04-2175.6076.5975.6076.35256108626.150.47
2017-04-2075.5076.3775.3375.75168232125.940.46
2017-04-1975.9476.1575.1475.33251133223.390.43
2017-04-1876.6576.9975.6475.93232629023.580.44
2017-04-1776.6677.0176.5777.01154880323.920.44
2017-04-140.000.000.0076.670N/AN/A
2017-04-1377.2677.6976.4676.67260655223.810.44
Get more Data

Phillips 66 Stock 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 Historical Prices: Past 5 years

Max Stock Price 93.68 Nov 05,2015
Min Stock Price 41.07 Aug 27,2012
Avg Stock Price 73.93

Phillips 66 Historical PE ratio: Past 5 years

Max PE Ratio 27.43 Feb 15,2017
Min PE Ratio 7.28 Jul 10,2013
Avg PE Ratio 13.34

Phillips 66 Historical PS ratio: Past 5 years

Max PS Ratio 0.55 Dec 08,2016
Min PS Ratio 0.19 Jan 14,2015
Avg PS Ratio 0.34

PSX Industry Peers

Company Price Change (%)
Valero Energy (VLO)65.991.16 (1.73%)
Marathon Petroleum (MPC)51.060.83 (1.6%)
Hollyfrontier (HFC)27.821.14 (3.94%)
Delek Us (DK)21.150.98 (4.43%)
Pbf Energy (PBF)21.050.4 (1.86%)
Calumet Specialty Products (CLMT)6.20.35 (5.34%)
Western Refining (WNR)36.180.02 (0.06%)

Phillips 66 historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Phillips 66 stock analysis. Phillips 66 stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. PSX saw an opening price of 83.31, and a closing price of 83.03 on 16 Aug, 2017. The average P/S ratio was 0.34 as can be seen by Phillips 66 stock price history. .