Phillips 66 ( PSX) - Price History
Monthly price history for PSX (Phillips 66)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $176.82 | $176.82 |
| June 2026 | $169.05 | $169.05 |
| May 2026 | $175.88 | $175.88 |
| April 2026 | $177.86 | $179.15 |
| March 2026 | $180.87 | $182.18 |
| February 2026 | $153.22 | $154.33 |
| January 2026 | $141.36 | $143.56 |
| December 2025 | $127.06 | $129.04 |
| November 2025 | $134.86 | $136.96 |
| October 2025 | $132.93 | $136.14 |
| September 2025 | $132.81 | $136.02 |
| August 2025 | $130.43 | $133.58 |
| July 2025 | $119.48 | $123.58 |
| June 2025 | $115.35 | $119.30 |
| May 2025 | $109.72 | $113.48 |
| April 2025 | $99.65 | $104.06 |
| March 2025 | $118.25 | $123.48 |
| February 2025 | $124.20 | $129.69 |
| January 2025 | $111.87 | $117.87 |
| December 2024 | $108.13 | $113.93 |
| November 2024 | $127.16 | $133.98 |
| October 2024 | $114.60 | $121.82 |
| September 2024 | $123.66 | $131.45 |
| August 2024 | $132 | $140.31 |
| July 2024 | $135.73 | $145.48 |
| June 2024 | $131.71 | $141.17 |
| May 2024 | $132.58 | $142.11 |
| April 2024 | $132.56 | $143.21 |
| March 2024 | $151.19 | $163.34 |
| February 2024 | $131.91 | $142.51 |
| January 2024 | $132.62 | $144.31 |
| December 2023 | $122.35 | $133.14 |
| November 2023 | $118.45 | $128.89 |
| October 2023 | $103.88 | $114.07 |
| September 2023 | $109.41 | $120.15 |
| August 2023 | $103.96 | $114.16 |
| July 2023 | $100.64 | $111.55 |
| June 2023 | $86.05 | $95.38 |
| May 2023 | $82.65 | $91.61 |
| April 2023 | $88.34 | $99 |
| March 2023 | $90.47 | $101.38 |
| February 2023 | $91.52 | $102.56 |
| January 2023 | $88.58 | $100.27 |
| December 2022 | $91.95 | $104.08 |
| November 2022 | $95.80 | $108.44 |
| October 2022 | $91.33 | $104.29 |
| September 2022 | $70.69 | $80.72 |
| August 2022 | $78.34 | $89.46 |
| July 2022 | $77.09 | $89 |
| June 2022 | $71.02 | $81.99 |
| May 2022 | $87.32 | $100.81 |
| April 2022 | $74.39 | $86.76 |
| March 2022 | $74.07 | $86.39 |
| February 2022 | $72.23 | $84.24 |
| January 2022 | $71.93 | $84.79 |
| December 2021 | $61.47 | $72.46 |
| November 2021 | $58.68 | $69.17 |
| October 2021 | $62.70 | $74.78 |
| September 2021 | $58.72 | $70.03 |
| August 2021 | $59.60 | $71.09 |
| July 2021 | $60.80 | $73.43 |
| June 2021 | $71.05 | $85.82 |
| May 2021 | $69.73 | $84.22 |
| April 2021 | $66.28 | $80.91 |
| March 2021 | $66.80 | $81.54 |
| February 2021 | $68.03 | $83.05 |
| January 2021 | $54.92 | $67.80 |
| December 2020 | $56.65 | $69.94 |
| November 2020 | $49.07 | $60.58 |
| October 2020 | $37.21 | $46.66 |
| September 2020 | $41.34 | $51.84 |
| August 2020 | $46.63 | $58.47 |
| July 2020 | $48.76 | $62.02 |
| June 2020 | $56.53 | $71.90 |
| May 2020 | $61.53 | $78.26 |
| April 2020 | $56.81 | $73.17 |
| March 2020 | $41.66 | $53.65 |
| February 2020 | $58.12 | $74.86 |
| January 2020 | $70.23 | $91.37 |
| December 2019 | $85.64 | $111.41 |
| November 2019 | $88.18 | $114.72 |
| October 2019 | $89.12 | $116.82 |
| September 2019 | $78.12 | $102.40 |
| August 2019 | $75.24 | $98.63 |
| July 2019 | $77.53 | $102.56 |
| June 2019 | $70.71 | $93.54 |
| May 2019 | $61.08 | $80.80 |
| April 2019 | $70.54 | $94.27 |
| March 2019 | $71.21 | $95.17 |
| February 2019 | $72.10 | $96.36 |
| January 2019 | $70.79 | $95.41 |
| December 2018 | $63.92 | $86.15 |
| November 2018 | $69.39 | $93.52 |
| October 2018 | $75.66 | $102.82 |
| September 2018 | $82.94 | $112.72 |
| August 2018 | $87.20 | $118.51 |
| July 2018 | $90.13 | $123.34 |
| June 2018 | $82.07 | $112.31 |
| May 2018 | $85.12 | $116.49 |
| April 2018 | $80.80 | $111.31 |
| March 2018 | $69.63 | $95.92 |
| February 2018 | $65.60 | $90.37 |
| January 2018 | $73.77 | $102.40 |
| December 2017 | $72.87 | $101.15 |
| November 2017 | $70.29 | $97.56 |
| October 2017 | $65.12 | $91.08 |
| September 2017 | $65.50 | $91.61 |
| August 2017 | $59.92 | $83.81 |
| July 2017 | $59.38 | $83.75 |
| June 2017 | $58.63 | $82.69 |
| May 2017 | $53.96 | $76.11 |
| April 2017 | $55.92 | $79.56 |
| March 2017 | $55.68 | $79.22 |
| February 2017 | $54.95 | $78.19 |
| January 2017 | $56.91 | $81.62 |
| December 2016 | $60.25 | $86.41 |
| November 2016 | $57.93 | $83.08 |
| October 2016 | $56.16 | $81.15 |
| September 2016 | $55.74 | $80.55 |
| August 2016 | $54.29 | $78.45 |
| July 2016 | $52.21 | $76.06 |
| June 2016 | $54.46 | $79.34 |
| May 2016 | $55.16 | $80.36 |
| April 2016 | $55.91 | $82.11 |
| March 2016 | $58.96 | $86.59 |
| February 2016 | $54.06 | $79.39 |
| January 2016 | $54.17 | $80.15 |
| December 2015 | $55.29 | $81.80 |
| November 2015 | $61.86 | $91.53 |
| October 2015 | $59.82 | $89.05 |
| September 2015 | $51.62 | $76.84 |
| August 2015 | $53.12 | $79.07 |
| July 2015 | $53.05 | $79.50 |
| June 2015 | $53.76 | $80.56 |
| May 2015 | $52.80 | $79.12 |
| April 2015 | $52.56 | $79.31 |
| March 2015 | $52.09 | $78.60 |
| February 2015 | $51.99 | $78.46 |
| January 2015 | $46.29 | $70.32 |
| December 2014 | $47.19 | $71.70 |
| November 2014 | $48.06 | $73.02 |
| October 2014 | $51.32 | $78.50 |
| September 2014 | $53.16 | $81.31 |
| August 2014 | $56.89 | $87.02 |
| July 2014 | $52.71 | $81.11 |
| June 2014 | $52.27 | $80.43 |
| May 2014 | $55.10 | $84.79 |
| April 2014 | $53.76 | $83.22 |
| March 2014 | $49.78 | $77.06 |
| February 2014 | $48.36 | $74.86 |
| January 2014 | $46.96 | $73.09 |
| December 2013 | $49.56 | $77.13 |
| November 2013 | $44.73 | $69.61 |
| October 2013 | $41.15 | $64.43 |
| September 2013 | $36.93 | $57.82 |
| August 2013 | $36.47 | $57.10 |
| July 2013 | $39.07 | $61.50 |
| June 2013 | $37.43 | $58.91 |
| May 2013 | $42.29 | $66.57 |
| April 2013 | $38.54 | $60.95 |
| March 2013 | $44.24 | $69.97 |
| February 2013 | $39.81 | $62.96 |
| January 2013 | $38.11 | $60.57 |
| December 2012 | $33.41 | $53.10 |
| November 2012 | $32.95 | $52.37 |
| October 2012 | $29.67 | $47.16 |
| September 2012 | $29.01 | $46.37 |
| August 2012 | $26.28 | $42 |
| July 2012 | $23.53 | $37.60 |
| June 2012 | $20.69 | $33.24 |
| May 2012 | $18.69 | $30.03 |
| April 2012 | $21.19 | $34.05 |
PSX
List: Contenders
Price: $176.82
Dividend Yield: 2.70%
Forward Dividend Yield: 2.91%
Payout Ratio: 39.45%
Dividend Per Share: 5.08 USD
Earnings Per Share: 10.12 USD
P/E Ratio: 17.81
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Country: United States
Volume: 2.5 million
Ebitda: 1.1 billionMarket Capitalization: 73.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 7.82%
DGR5: 5.31%
DGR10: 8.56%