Phillips 66 - Price History
Monthly price history for PSX (Phillips 66)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $163.34 | $163.34 |
| March 2024 | $163.34 | $163.34 |
| February 2024 | $142.51 | $142.51 |
| January 2024 | $143.28 | $144.31 |
| December 2023 | $132.18 | $133.14 |
| November 2023 | $127.96 | $128.89 |
| October 2023 | $112.22 | $114.07 |
| September 2023 | $118.20 | $120.15 |
| August 2023 | $112.31 | $114.16 |
| July 2023 | $108.73 | $111.55 |
| June 2023 | $92.96 | $95.38 |
| May 2023 | $89.29 | $91.61 |
| April 2023 | $95.44 | $99 |
| March 2023 | $97.74 | $101.38 |
| February 2023 | $98.87 | $102.56 |
| January 2023 | $95.70 | $100.27 |
| December 2022 | $99.33 | $104.08 |
| November 2022 | $103.50 | $108.44 |
| October 2022 | $98.67 | $104.29 |
| September 2022 | $76.37 | $80.72 |
| August 2022 | $84.64 | $89.46 |
| July 2022 | $83.29 | $89 |
| June 2022 | $76.73 | $81.99 |
| May 2022 | $94.34 | $100.81 |
| April 2022 | $80.36 | $86.76 |
| March 2022 | $80.02 | $86.39 |
| February 2022 | $78.03 | $84.24 |
| January 2022 | $77.71 | $84.79 |
| December 2021 | $66.41 | $72.46 |
| November 2021 | $63.39 | $69.17 |
| October 2021 | $67.74 | $74.78 |
| September 2021 | $63.43 | $70.03 |
| August 2021 | $64.39 | $71.09 |
| July 2021 | $65.68 | $73.43 |
| June 2021 | $76.76 | $85.82 |
| May 2021 | $75.33 | $84.22 |
| April 2021 | $71.60 | $80.91 |
| March 2021 | $72.16 | $81.54 |
| February 2021 | $73.50 | $83.05 |
| January 2021 | $59.33 | $67.80 |
| December 2020 | $61.20 | $69.94 |
| November 2020 | $53.01 | $60.58 |
| October 2020 | $40.20 | $46.66 |
| September 2020 | $44.67 | $51.84 |
| August 2020 | $50.38 | $58.47 |
| July 2020 | $52.68 | $62.02 |
| June 2020 | $61.08 | $71.90 |
| May 2020 | $66.48 | $78.26 |
| April 2020 | $61.38 | $73.17 |
| March 2020 | $45 | $53.65 |
| February 2020 | $62.79 | $74.86 |
| January 2020 | $75.88 | $91.37 |
| December 2019 | $92.52 | $111.41 |
| November 2019 | $95.27 | $114.72 |
| October 2019 | $96.28 | $116.82 |
| September 2019 | $84.40 | $102.40 |
| August 2019 | $81.29 | $98.63 |
| July 2019 | $83.76 | $102.56 |
| June 2019 | $76.39 | $93.54 |
| May 2019 | $65.99 | $80.80 |
| April 2019 | $76.20 | $94.27 |
| March 2019 | $76.93 | $95.17 |
| February 2019 | $77.89 | $96.36 |
| January 2019 | $76.48 | $95.41 |
| December 2018 | $69.06 | $86.15 |
| November 2018 | $74.97 | $93.52 |
| October 2018 | $81.74 | $102.82 |
| September 2018 | $89.61 | $112.72 |
| August 2018 | $94.21 | $118.51 |
| July 2018 | $97.37 | $123.34 |
| June 2018 | $88.66 | $112.31 |
| May 2018 | $91.96 | $116.49 |
| April 2018 | $87.30 | $111.31 |
| March 2018 | $75.22 | $95.92 |
| February 2018 | $70.87 | $90.37 |
| January 2018 | $79.70 | $102.40 |
| December 2017 | $78.73 | $101.15 |
| November 2017 | $75.93 | $97.56 |
| October 2017 | $70.35 | $91.08 |
| September 2017 | $70.76 | $91.61 |
| August 2017 | $64.74 | $83.81 |
| July 2017 | $64.15 | $83.75 |
| June 2017 | $63.34 | $82.69 |
| May 2017 | $58.30 | $76.11 |
| April 2017 | $60.41 | $79.56 |
| March 2017 | $60.15 | $79.22 |
| February 2017 | $59.37 | $78.19 |
| January 2017 | $61.49 | $81.62 |
| December 2016 | $65.09 | $86.41 |
| November 2016 | $62.59 | $83.08 |
| October 2016 | $60.67 | $81.15 |
| September 2016 | $60.22 | $80.55 |
| August 2016 | $58.65 | $78.45 |
| July 2016 | $56.41 | $76.06 |
| June 2016 | $58.84 | $79.34 |
| May 2016 | $59.60 | $80.36 |
| April 2016 | $60.41 | $82.11 |
| March 2016 | $63.70 | $86.59 |
| February 2016 | $58.40 | $79.39 |
| January 2016 | $58.52 | $80.15 |
| December 2015 | $59.73 | $81.80 |
| November 2015 | $66.84 | $91.53 |
| October 2015 | $64.63 | $89.05 |
| September 2015 | $55.77 | $76.84 |
| August 2015 | $57.38 | $79.07 |
| July 2015 | $57.31 | $79.50 |
| June 2015 | $58.08 | $80.56 |
| May 2015 | $57.04 | $79.12 |
| April 2015 | $56.78 | $79.31 |
| March 2015 | $56.27 | $78.60 |
| February 2015 | $56.17 | $78.46 |
| January 2015 | $50 | $70.32 |
| December 2014 | $50.99 | $71.70 |
| November 2014 | $51.92 | $73.02 |
| October 2014 | $55.45 | $78.50 |
| September 2014 | $57.43 | $81.31 |
| August 2014 | $61.46 | $87.02 |
| July 2014 | $56.94 | $81.11 |
| June 2014 | $56.47 | $80.43 |
| May 2014 | $59.53 | $84.79 |
| April 2014 | $58.08 | $83.22 |
| March 2014 | $53.78 | $77.06 |
| February 2014 | $52.24 | $74.86 |
| January 2014 | $50.74 | $73.09 |
| December 2013 | $53.54 | $77.13 |
| November 2013 | $48.32 | $69.61 |
| October 2013 | $44.46 | $64.43 |
| September 2013 | $39.90 | $57.82 |
| August 2013 | $39.40 | $57.10 |
| July 2013 | $42.21 | $61.50 |
| June 2013 | $40.43 | $58.91 |
| May 2013 | $45.69 | $66.57 |
| April 2013 | $41.63 | $60.95 |
| March 2013 | $47.79 | $69.97 |
| February 2013 | $43.01 | $62.96 |
| January 2013 | $41.17 | $60.57 |
| December 2012 | $36.09 | $53.10 |
| November 2012 | $35.60 | $52.37 |
| October 2012 | $32.06 | $47.16 |
| September 2012 | $31.34 | $46.37 |
| August 2012 | $28.39 | $42 |
| July 2012 | $25.42 | $37.60 |
| June 2012 | $22.35 | $33.24 |
| May 2012 | $20.19 | $30.03 |
| April 2012 | $22.89 | $34.05 |
PSX
List: Contenders
Price: $158.84
Dividend Yield: 0.03%
Forward Dividend Yield: 2.90%
Payout Ratio: 27.15%
Dividend Per Share: 4.60 USD
Earnings Per Share: 15.49 USD
P/E Ratio: 9.39
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Volume: 2.5 million
Ebitda: 1.1 billionMarket Capitalization: 69.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 3.30%
DGR5: 7.34%
DGR10: 14.53%