Phillips 66 Stock Price History, PSX Historical Prices

Add to My Stocks
$114.94 $0.64 (0.56%) PSX stock closing price Jun 18, 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 $121.87 on May 17, 2018 as seen from Phillips 66 stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 114.25 115.79 113.94 114.94 2,654,196 11.52 0.53
2018-06-15 115.12 116.07 113.84 114.3 3,483,893 11.45 0.53
2018-06-14 116.61 117 115.35 115.55 2,464,091 11.58 0.54
2018-06-13 115.55 116.49 113.84 115.75 2,973,037 11.6 0.54
2018-06-12 116.7 116.96 115.31 115.55 2,471,104 11.58 0.54
2018-06-11 116.94 117.8 115.95 117.02 2,225,185 11.73 0.54
2018-06-08 117.12 117.4 116.25 116.84 2,220,606 11.71 0.54
2018-06-07 117.29 117.87 116.51 117.44 2,478,317 11.77 0.55
2018-06-06 118.78 119.14 116.21 116.65 2,413,007 11.69 0.54
2018-06-05 119 119.47 117.65 118.83 2,369,815 11.91 0.55
2018-06-04 119.4 120.8 118.59 119.2 2,979,083 11.94 0.55
2018-06-01 117.39 119.17 116.75 119 2,757,041 11.92 0.55
2018-05-31 119.19 120.3 116.43 116.49 5,907,147 11.67 0.54
2018-05-30 118.24 119.76 117.36 119.18 3,583,069 11.94 0.55
2018-05-29 116.36 118.16 115.7 116.81 2,961,851 11.7 0.54
2018-05-25 116.96 117.31 114.4 115.6 1,941,711 11.58 0.54
2018-05-24 118 119.75 117.39 118.82 1,630,805 11.91 0.55
2018-05-23 117.99 119.44 117.31 118.95 2,507,656 11.92 0.55
2018-05-22 121.47 121.71 117.77 118.75 2,780,617 11.9 0.55
2018-05-21 121 121.6 120.34 121.44 2,064,986 12.17 0.56
2018-05-18 121.17 121.34 119.63 120.33 3,430,981 12.06 0.56
2018-05-17 118.77 122.38 118.25 121.87 3,571,787 12.21 0.57
2018-05-16 117.92 118.25 116.14 118.16 2,034,314 11.84 0.55
2018-05-15 118 118.72 117.48 118.32 1,921,735 11.86 0.55
2018-05-14 118.25 119.16 117.87 118.29 2,355,224 11.85 0.55
2018-05-11 118.13 118.46 117.37 117.76 1,851,381 11.8 0.55
2018-05-10 118.15 118.39 117.18 117.96 1,969,581 11.82 0.55
2018-05-09 117 118.59 116.56 117.5 3,148,062 11.77 0.55
2018-05-08 115.4 116.36 113.69 116.25 3,056,835 11.65 0.54
2018-05-07 115.95 117.99 115.32 115.41 2,631,500 11.56 0.54
2018-05-04 115.7 115.8 114.45 115.61 2,526,421 11.58 0.54
2018-05-03 114.1 115.61 112.93 115.59 3,096,465 11.58 0.54
2018-05-02 111.44 115.47 111.35 114.52 3,452,738 11.48 0.53
2018-05-01 111.67 111.99 110.33 111.85 3,783,498 11.21 0.52
2018-04-30 111.88 113.32 111.19 111.31 3,310,270 11.15 0.52
2018-04-27 110.76 111.97 109.7 111.34 2,062,797 11.21 0.54
2018-04-26 110.24 112.89 109.52 112.52 2,819,509 11.33 0.55
2018-04-25 108.57 110.04 107.52 109.79 2,043,335 11.06 0.53
2018-04-24 111.95 113.27 108.81 109.23 3,092,869 11 0.53
2018-04-23 110.98 111.47 109.79 111.45 1,957,597 11.22 0.54
2018-04-20 110.41 111.31 109.73 110.99 3,155,410 11.18 0.54
2018-04-19 109.06 110.85 108.2 110.64 3,075,287 11.14 0.54
2018-04-18 108.34 110.09 108.31 108.89 2,488,384 10.97 0.53
2018-04-17 107.34 108.29 106.44 107.86 2,087,271 10.86 0.52
2018-04-16 104.27 107.24 104.17 106.82 2,142,009 10.76 0.52
2018-04-13 103.28 104.19 102.71 103.74 1,496,552 10.45 0.5
2018-04-12 102.78 103.28 101.9 102.63 2,038,655 10.34 0.5
2018-04-11 99.95 102.92 99.95 102.55 2,247,500 10.33 0.5
2018-04-10 99.11 100.86 98.87 100.25 1,831,615 10.1 0.49
2018-04-09 97.33 98.69 97 97.74 1,401,206 9.84 0.47
2018-04-06 97.46 97.89 95.92 96.97 2,596,342 9.77 0.47
2018-04-05 96.75 98.26 96.26 97.77 1,856,801 9.85 0.47
2018-04-04 94.99 96.23 92.68 95.99 2,492,147 9.67 0.47
2018-04-03 95.4 96.3 94.78 96.18 1,511,055 9.69 0.47
2018-04-02 95.83 96.21 93.38 94.95 1,677,641 9.56 0.46
2018-03-30 0 0 0 95.92 0 - -
2018-03-29 94.93 96.5 94.87 95.92 1,553,049 9.66 0.47
2018-03-28 95.77 96.57 94.21 94.33 2,399,280 9.5 0.46
2018-03-27 96.33 97.29 95.13 95.71 1,533,249 9.64 0.46
2018-03-26 94.73 96.11 93.99 96 1,618,849 9.67 0.47
2018-03-23 95.12 96.17 93.08 93.39 1,743,564 9.41 0.45
2018-03-22 95.23 96.22 94.5 94.7 1,401,528 9.54 0.46
2018-03-21 95.34 96.98 95.2 96.15 1,623,257 9.68 0.47
2018-03-20 94.68 95.9 94.58 95.1 2,011,815 9.58 0.46
2018-03-19 95.14 95.45 93.89 94.4 1,778,433 9.51 0.46
2018-03-16 94.61 96.02 94.58 95.79 3,193,420 9.65 0.47
2018-03-15 94.64 95.18 93.25 94.46 2,695,923 9.51 0.46
2018-03-14 94.84 95.31 94.01 94.21 1,607,770 9.49 0.46
2018-03-13 95.11 96.12 94.11 94.55 1,735,470 9.52 0.46
2018-03-12 95.71 96.25 94.89 94.99 1,310,643 9.57 0.46
2018-03-09 96 96.29 95.43 95.91 1,776,360 9.66 0.47
2018-03-08 94.23 95.23 93.55 95.19 2,101,270 9.59 0.46
2018-03-07 93.03 95.04 93.02 94.22 1,791,368 9.49 0.46
2018-03-06 93.55 94.31 92.75 93.93 2,056,462 9.46 0.46
2018-03-05 91.02 93.22 90.67 93.06 2,953,329 9.37 0.45
2018-03-02 90.07 91.64 89.79 91.37 1,903,789 9.2 0.44
2018-03-01 90.54 91.92 89.5 90.87 3,431,866 9.15 0.44
2018-02-28 92.95 93.04 90.34 90.37 3,233,813 9.1 0.44
2018-02-27 92.77 93.75 92.1 92.12 3,183,120 9.28 0.45
2018-02-26 92.62 93.23 91.96 92.52 3,391,106 9.32 0.45
2018-02-23 90.59 91.86 90.11 91.83 2,921,994 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
2018-02-19 0 0 0 91.99 0 - -
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 2,639,607 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
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 Price121.87May 17,2018
Min Stock Price55.34Aug 19,2013
Avg Stock Price81.19

Phillips 66 Historical PE ratio: Past 5 years

Max PE Ratio28.19Oct 13,2017
Min PE Ratio7.28Jul 10,2013
Avg PE Ratio14.42

Phillips 66 Historical PS ratio: Past 5 years

Max PS Ratio0.57May 17,2018
Min PS Ratio0.19Jan 14,2015
Avg PS Ratio0.37

PSX Industry Peers

Company Price Change (%)
Valero Energy (VLO)116.541.36 (1.18%)
Marathon Petroleum (MPC)74.791.23 (1.67%)
Hollyfrontier (HFC)74.21.9 (2.63%)
Delek Us (DK)52.480.9 (1.74%)
Pbf Energy (PBF)47.410.72 (1.54%)
Calumet Specialty Products (CLMT)8.150.1 (1.24%)
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 $114.94 and traded with a volume of 2,654,196 on the last trading day. The average P/S ratio was 0.37 as can be seen from Phillips 66 stock history.