Free Trial

Phillips 66 (PSX) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free PSX Stock Alerts
$143.61
-0.26 (-0.18%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Phillips 66 Stock Price Performance

5 Day
Performance
+0.36%
1 Month
Performance
-15.90%
3 Month
Performance
-2.47%
6 Month
Performance
+22.96%
Year-To-Date
Performance
+7.86%
1 Year
Performance
+53.69%
Receive PSX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Phillips 66 and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

PSX Stock Chart for Sunday, May, 5, 2024

PSX Chart by TradingView

Phillips 66 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$143.87$143.61
-0.18%		$144.67$142.061.80 million shs$60.88 billion
05/02/2024$140.17$143.87
+2.64%		$144.65$141.402.31 million shs$60.99 billion
05/01/2024$143.09$140.17
-2.04%		$144.27$138.642.54 million shs$59.97 billion
04/30/2024$151.52$143.09
-5.56%		$150.91$143.033.76 million shs$61.22 billion
04/29/2024$151.41$151.52
+0.07%		$152.19$150.062.82 million shs$64.82 billion
04/26/2024$157.12$151.52
-3.56%		$155.84$149.554.21 million shs$64.82 billion
04/25/2024$157.82$157.12
-0.44%		$158.11$155.622.62 million shs$67.22 billion
04/24/2024$158.90$157.82
-0.68%		$158.38$156.291.94 million shs$67.52 billion
04/23/2024$157.05$158.90
+1.18%		$159.25$154.971.76 million shs$67.98 billion
04/22/2024$154.71$157.05
+1.51%		$158.33$153.091.63 million shs$67.19 billion
04/19/2024$153.31$154.74
+0.93%		$157.21$153.662.76 million shs$66.20 billion
04/18/2024$157.28$153.31
-2.52%		$157.91$152.722.35 million shs$65.59 billion
04/17/2024$157.80$157.28
-0.33%		$159.86$156.281.95 million shs$67.29 billion
04/16/2024$160.82$157.80
-1.88%		$161.07$157.601.86 million shs$67.51 billion
04/15/2024$162.49$160.82
-1.03%		$165.00$159.911.59 million shs$68.80 billion
04/12/2024$165.47$162.41
-1.85%		$166.41$161.882.00 million shs$69.48 billion
04/11/2024$165.10$165.47
+0.22%		$165.89$163.252.00 million shs$70.79 billion
04/10/2024$165.41$165.10
-0.19%		$166.74$163.581.80 million shs$70.63 billion
04/09/2024$168.60$165.41
-1.89%		$169.41$163.732.36 million shs$70.77 billion
04/08/2024$170.75$168.60
-1.26%		$171.29$168.482.62 million shs$72.13 billion
04/05/2024$170.68$170.77
+0.05%		$174.06$170.642.18 million shs$73.06 billion
04/04/2024$172.75$170.68
-1.20%		$173.75$170.002.75 million shs$73.02 billion
04/03/2024$169.49$172.75
+1.92%		$173.55$169.103.21 million shs$73.91 billion
04/02/2024$163.33$169.49
+3.77%		$169.70$164.072.96 million shs$72.51 billion
04/01/2024$163.34$163.33
-0.01%		$163.85$161.012.21 million shs$69.88 billion
03/29/2024$163.37$163.34
-0.02%		$163.79$158.843.18 million shs$69.88 billion
03/28/2024$158.96$163.37
+2.77%		$163.79$158.843.18 million shs$69.89 billion
03/27/2024$156.63$158.96
+1.49%		$159.00$155.902.21 million shs$68.01 billion
03/26/2024$156.46$156.63
+0.11%		$157.67$155.892.35 million shs$67.01 billion
03/25/2024$159.45$156.46
-1.88%		$161.42$156.432.29 million shs$66.94 billion
03/22/2024$159.01$159.46
+0.28%		$159.80$158.112.08 million shs$68.22 billion
03/21/2024$158.79$159.01
+0.14%		$159.44$157.002.49 million shs$68.03 billion
03/20/2024$156.99$158.79
+1.15%		$159.12$155.522.39 million shs$67.93 billion
03/19/2024$156.78$156.99
+0.13%		$158.22$156.282.87 million shs$67.16 billion
03/18/2024$159.03$156.78
-1.41%		$159.60$156.313.47 million shs$67.07 billion
03/15/2024$154.38$159.07
+3.04%		$159.74$154.0011.73 million shs$68.05 billion
03/14/2024$154.46$154.38
-0.05%		$156.85$153.453.64 million shs$66.05 billion
03/13/2024$150.34$154.46
+2.74%		$155.43$152.004.03 million shs$66.08 billion
03/12/2024$149.49$150.34
+0.57%		$151.42$148.432.37 million shs$64.32 billion
03/11/2024$149.34$149.49
+0.10%		$149.50$146.223.23 million shs$63.95 billion
Automatic Income (from home) (Ad)

For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.

Just click here now to watch my presentation for free.
03/08/2024$149.25$149.34
+0.06%		$150.77$148.332.37 million shs$63.89 billion
03/07/2024$146.82$149.25
+1.66%		$150.40$147.322.55 million shs$63.85 billion
03/06/2024$146.11$146.82
+0.49%		$148.12$145.163.21 million shs$62.81 billion
03/05/2024$144.25$146.11
+1.29%		$147.13$143.822.89 million shs$62.51 billion
03/04/2024$144.20$144.25
+0.03%		$145.99$143.063.48 million shs$61.71 billion
03/01/2024$142.51$144.20
+1.19%		$144.80$143.232.06 million shs$61.69 billion
02/29/2024$141.24$142.51
+0.90%		$143.44$140.953.37 million shs$60.97 billion
02/28/2024$145.31$141.24
-2.80%		$145.09$140.872.59 million shs$60.43 billion
02/27/2024$148.31$145.31
-2.02%		$149.14$144.982.11 million shs$62.17 billion
02/26/2024$147.11$148.31
+0.82%		$150.08$146.802.58 million shs$63.45 billion
02/23/2024$146.62$147.11
+0.33%		$147.66$145.282.18 million shs$64.72 billion
02/22/2024$143.55$146.62
+2.14%		$146.67$142.692.62 million shs$64.51 billion
02/21/2024$141.15$143.55
+1.70%		$143.96$141.462.39 million shs$63.16 billion
02/20/2024$143.81$141.15
-1.85%		$143.65$140.493.48 million shs$62.10 billion
02/19/2024$143.81$143.81$145.43$143.212.69 million shs$63.27 billion
02/16/2024$146.38$143.81
-1.76%		$145.71$143.212.69 million shs$63.27 billion
02/15/2024$145.22$146.38
+0.80%		$147.38$144.282.81 million shs$64.40 billion
02/14/2024$145.15$145.22
+0.05%		$146.44$143.063.09 million shs$63.89 billion
02/13/2024$144.45$145.15
+0.48%		$146.43$143.513.23 million shs$63.86 billion
02/12/2024$145.66$144.45
-0.83%		$146.29$144.243.74 million shs$63.55 billion
02/09/2024$146.81$145.66
-0.78%		$147.78$145.352.85 million shs$64.08 billion
02/08/2024$146.53$146.81
+0.19%		$147.92$145.684.02 million shs$64.59 billion
02/07/2024$145.91$146.53
+0.42%		$147.52$145.772.60 million shs$64.47 billion
02/06/2024$147.24$145.91
-0.90%		$149.52$145.853.32 million shs$64.19 billion
02/05/2024$145.47$147.24
+1.22%		$148.27$143.702.90 million shs$64.78 billion

Related Companies:
This page (NYSE:PSX) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Charles Payne Demystifies Options
Unstoppable Prosperity
Automatic Income (from home)
Awesomely, LLC
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent Nvidia Warning
Altimetry