Phillips 66 - Price History
Monthly price history for PSX (Phillips 66)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | $138.24 | $138.24 |
| May 2024 | $142.11 | $142.11 |
| April 2024 | $142.08 | $143.21 |
| March 2024 | $162.05 | $163.34 |
| February 2024 | $141.39 | $142.51 |
| January 2024 | $142.14 | $144.31 |
| December 2023 | $131.14 | $133.14 |
| November 2023 | $126.96 | $128.89 |
| October 2023 | $111.34 | $114.07 |
| September 2023 | $117.27 | $120.15 |
| August 2023 | $111.42 | $114.16 |
| July 2023 | $107.87 | $111.55 |
| June 2023 | $92.23 | $95.38 |
| May 2023 | $88.59 | $91.61 |
| April 2023 | $94.69 | $99 |
| March 2023 | $96.96 | $101.38 |
| February 2023 | $98.09 | $102.56 |
| January 2023 | $94.94 | $100.27 |
| December 2022 | $98.55 | $104.08 |
| November 2022 | $102.68 | $108.44 |
| October 2022 | $97.89 | $104.29 |
| September 2022 | $75.76 | $80.72 |
| August 2022 | $83.97 | $89.46 |
| July 2022 | $82.63 | $89 |
| June 2022 | $76.12 | $81.99 |
| May 2022 | $93.59 | $100.81 |
| April 2022 | $79.73 | $86.76 |
| March 2022 | $79.39 | $86.39 |
| February 2022 | $77.42 | $84.24 |
| January 2022 | $77.10 | $84.79 |
| December 2021 | $65.88 | $72.46 |
| November 2021 | $62.89 | $69.17 |
| October 2021 | $67.20 | $74.78 |
| September 2021 | $62.93 | $70.03 |
| August 2021 | $63.89 | $71.09 |
| July 2021 | $65.16 | $73.43 |
| June 2021 | $76.16 | $85.82 |
| May 2021 | $74.74 | $84.22 |
| April 2021 | $71.04 | $80.91 |
| March 2021 | $71.59 | $81.54 |
| February 2021 | $72.92 | $83.05 |
| January 2021 | $58.86 | $67.80 |
| December 2020 | $60.72 | $69.94 |
| November 2020 | $52.59 | $60.58 |
| October 2020 | $39.89 | $46.66 |
| September 2020 | $44.32 | $51.84 |
| August 2020 | $49.98 | $58.47 |
| July 2020 | $52.27 | $62.02 |
| June 2020 | $60.60 | $71.90 |
| May 2020 | $65.96 | $78.26 |
| April 2020 | $60.89 | $73.17 |
| March 2020 | $44.65 | $53.65 |
| February 2020 | $62.30 | $74.86 |
| January 2020 | $75.28 | $91.37 |
| December 2019 | $91.79 | $111.41 |
| November 2019 | $94.52 | $114.72 |
| October 2019 | $95.52 | $116.82 |
| September 2019 | $83.73 | $102.40 |
| August 2019 | $80.65 | $98.63 |
| July 2019 | $83.10 | $102.56 |
| June 2019 | $75.79 | $93.54 |
| May 2019 | $65.47 | $80.80 |
| April 2019 | $75.60 | $94.27 |
| March 2019 | $76.32 | $95.17 |
| February 2019 | $77.28 | $96.36 |
| January 2019 | $75.88 | $95.41 |
| December 2018 | $68.51 | $86.15 |
| November 2018 | $74.38 | $93.52 |
| October 2018 | $81.09 | $102.82 |
| September 2018 | $88.90 | $112.72 |
| August 2018 | $93.46 | $118.51 |
| July 2018 | $96.60 | $123.34 |
| June 2018 | $87.96 | $112.31 |
| May 2018 | $91.24 | $116.49 |
| April 2018 | $86.61 | $111.31 |
| March 2018 | $74.63 | $95.92 |
| February 2018 | $70.31 | $90.37 |
| January 2018 | $79.07 | $102.40 |
| December 2017 | $78.11 | $101.15 |
| November 2017 | $75.34 | $97.56 |
| October 2017 | $69.80 | $91.08 |
| September 2017 | $70.21 | $91.61 |
| August 2017 | $64.23 | $83.81 |
| July 2017 | $63.64 | $83.75 |
| June 2017 | $62.84 | $82.69 |
| May 2017 | $57.84 | $76.11 |
| April 2017 | $59.93 | $79.56 |
| March 2017 | $59.68 | $79.22 |
| February 2017 | $58.90 | $78.19 |
| January 2017 | $61 | $81.62 |
| December 2016 | $64.58 | $86.41 |
| November 2016 | $62.09 | $83.08 |
| October 2016 | $60.19 | $81.15 |
| September 2016 | $59.75 | $80.55 |
| August 2016 | $58.19 | $78.45 |
| July 2016 | $55.96 | $76.06 |
| June 2016 | $58.38 | $79.34 |
| May 2016 | $59.13 | $80.36 |
| April 2016 | $59.93 | $82.11 |
| March 2016 | $63.20 | $86.59 |
| February 2016 | $57.94 | $79.39 |
| January 2016 | $58.06 | $80.15 |
| December 2015 | $59.26 | $81.80 |
| November 2015 | $66.31 | $91.53 |
| October 2015 | $64.12 | $89.05 |
| September 2015 | $55.33 | $76.84 |
| August 2015 | $56.93 | $79.07 |
| July 2015 | $56.86 | $79.50 |
| June 2015 | $57.62 | $80.56 |
| May 2015 | $56.59 | $79.12 |
| April 2015 | $56.33 | $79.31 |
| March 2015 | $55.83 | $78.60 |
| February 2015 | $55.73 | $78.46 |
| January 2015 | $49.61 | $70.32 |
| December 2014 | $50.58 | $71.70 |
| November 2014 | $51.52 | $73.02 |
| October 2014 | $55.01 | $78.50 |
| September 2014 | $56.98 | $81.31 |
| August 2014 | $60.98 | $87.02 |
| July 2014 | $56.50 | $81.11 |
| June 2014 | $56.02 | $80.43 |
| May 2014 | $59.06 | $84.79 |
| April 2014 | $57.62 | $83.22 |
| March 2014 | $53.35 | $77.06 |
| February 2014 | $51.83 | $74.86 |
| January 2014 | $50.34 | $73.09 |
| December 2013 | $53.12 | $77.13 |
| November 2013 | $47.94 | $69.61 |
| October 2013 | $44.11 | $64.43 |
| September 2013 | $39.58 | $57.82 |
| August 2013 | $39.09 | $57.10 |
| July 2013 | $41.88 | $61.50 |
| June 2013 | $40.12 | $58.91 |
| May 2013 | $45.33 | $66.57 |
| April 2013 | $41.30 | $60.95 |
| March 2013 | $47.42 | $69.97 |
| February 2013 | $42.67 | $62.96 |
| January 2013 | $40.85 | $60.57 |
| December 2012 | $35.81 | $53.10 |
| November 2012 | $35.32 | $52.37 |
| October 2012 | $31.80 | $47.16 |
| September 2012 | $31.10 | $46.37 |
| August 2012 | $28.17 | $42 |
| July 2012 | $25.22 | $37.60 |
| June 2012 | $22.17 | $33.24 |
| May 2012 | $20.03 | $30.03 |
| April 2012 | $22.71 | $34.05 |
PSX
List: Contenders
Price: $138.24
Dividend Yield: 3.19%
Forward Dividend Yield: 3.24%
Payout Ratio: 35.33%
Dividend Per Share: 4.60 USD
Earnings Per Share: 13.02 USD
P/E Ratio: 9.39
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Volume: 2.5 million
Ebitda: 1.1 billionMarket Capitalization: 61.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 3.98%
DGR5: 6.97%
DGR10: 11.52%