Phillips 66 - Price History

Monthly price history for PSX (Phillips 66)

DateAdjusted priceReal price
December 2022 108.04 USD 108.04 USD
November 2022 108.44 USD 108.44 USD
October 2022 103.38 USD 104.29 USD
September 2022 80.02 USD 80.72 USD
August 2022 88.68 USD 89.46 USD
July 2022 87.27 USD 89.00 USD
June 2022 80.39 USD 81.99 USD
May 2022 98.85 USD 100.81 USD
April 2022 84.20 USD 86.76 USD
March 2022 83.84 USD 86.39 USD
February 2022 81.76 USD 84.24 USD
January 2022 81.42 USD 84.79 USD
December 2021 69.58 USD 72.46 USD
November 2021 66.42 USD 69.17 USD
October 2021 70.97 USD 74.78 USD
September 2021 66.46 USD 70.03 USD
August 2021 67.47 USD 71.09 USD
July 2021 68.82 USD 73.43 USD
June 2021 80.43 USD 85.82 USD
May 2021 78.93 USD 84.22 USD
April 2021 75.03 USD 80.91 USD
March 2021 75.61 USD 81.54 USD
February 2021 77.01 USD 83.05 USD
January 2021 62.16 USD 67.80 USD
December 2020 64.12 USD 69.94 USD
November 2020 55.54 USD 60.58 USD
October 2020 42.13 USD 46.66 USD
September 2020 46.80 USD 51.84 USD
August 2020 52.79 USD 58.47 USD
July 2020 55.20 USD 62.02 USD
June 2020 63.99 USD 71.90 USD
May 2020 69.66 USD 78.26 USD
April 2020 64.31 USD 73.17 USD
March 2020 47.15 USD 53.65 USD
February 2020 65.79 USD 74.86 USD
January 2020 79.50 USD 91.37 USD
December 2019 96.94 USD 111.41 USD
November 2019 99.82 USD 114.72 USD
October 2019 100.88 USD 116.82 USD
September 2019 88.43 USD 102.40 USD
August 2019 85.17 USD 98.63 USD
July 2019 87.76 USD 102.56 USD
June 2019 80.04 USD 93.54 USD
May 2019 69.14 USD 80.80 USD
April 2019 79.85 USD 94.27 USD
March 2019 80.61 USD 95.17 USD
February 2019 81.62 USD 96.36 USD
January 2019 80.13 USD 95.41 USD
December 2018 72.36 USD 86.15 USD
November 2018 78.55 USD 93.52 USD
October 2018 85.64 USD 102.82 USD
September 2018 93.89 USD 112.72 USD
August 2018 98.71 USD 118.51 USD
July 2018 102.02 USD 123.34 USD
June 2018 92.90 USD 112.31 USD
May 2018 96.35 USD 116.49 USD
April 2018 91.47 USD 111.31 USD
March 2018 78.82 USD 95.92 USD
February 2018 74.26 USD 90.37 USD
January 2018 83.51 USD 102.40 USD
December 2017 82.49 USD 101.15 USD
November 2017 79.56 USD 97.56 USD
October 2017 73.72 USD 91.08 USD
September 2017 74.14 USD 91.61 USD
August 2017 67.83 USD 83.81 USD
July 2017 67.22 USD 83.75 USD
June 2017 66.37 USD 82.69 USD
May 2017 61.08 USD 76.11 USD
April 2017 63.30 USD 79.56 USD
March 2017 63.02 USD 79.22 USD
February 2017 62.21 USD 78.19 USD
January 2017 64.42 USD 81.62 USD
December 2016 68.20 USD 86.41 USD
November 2016 65.58 USD 83.08 USD
October 2016 63.57 USD 81.15 USD
September 2016 63.10 USD 80.55 USD
August 2016 61.45 USD 78.45 USD
July 2016 59.10 USD 76.06 USD
June 2016 61.65 USD 79.34 USD
May 2016 62.44 USD 80.36 USD
April 2016 63.29 USD 82.11 USD
March 2016 66.74 USD 86.59 USD
February 2016 61.19 USD 79.39 USD
January 2016 61.32 USD 80.15 USD
December 2015 62.58 USD 81.80 USD
November 2015 70.03 USD 91.53 USD
October 2015 67.72 USD 89.05 USD
September 2015 58.43 USD 76.84 USD
August 2015 60.13 USD 79.07 USD
July 2015 60.05 USD 79.50 USD
June 2015 60.85 USD 80.56 USD
May 2015 59.77 USD 79.12 USD
April 2015 59.49 USD 79.31 USD
March 2015 58.96 USD 78.60 USD
February 2015 58.86 USD 78.46 USD
January 2015 52.39 USD 70.32 USD
December 2014 53.42 USD 71.70 USD
November 2014 54.41 USD 73.02 USD
October 2014 58.09 USD 78.50 USD
September 2014 60.17 USD 81.31 USD
August 2014 64.40 USD 87.02 USD
July 2014 59.66 USD 81.11 USD
June 2014 59.16 USD 80.43 USD
May 2014 62.37 USD 84.79 USD
April 2014 60.85 USD 83.22 USD
March 2014 56.34 USD 77.06 USD
February 2014 54.73 USD 74.86 USD
January 2014 53.16 USD 73.09 USD
December 2013 56.09 USD 77.13 USD
November 2013 50.63 USD 69.61 USD
October 2013 46.58 USD 64.43 USD
September 2013 41.80 USD 57.82 USD
August 2013 41.28 USD 57.10 USD
July 2013 44.23 USD 61.50 USD
June 2013 42.36 USD 58.91 USD
May 2013 47.87 USD 66.57 USD
April 2013 43.62 USD 60.95 USD
March 2013 50.07 USD 69.97 USD
February 2013 45.06 USD 62.96 USD
January 2013 43.13 USD 60.57 USD
December 2012 37.82 USD 53.10 USD
November 2012 37.30 USD 52.37 USD
October 2012 33.59 USD 47.16 USD
September 2012 32.84 USD 46.37 USD
August 2012 29.74 USD 42.00 USD
July 2012 26.63 USD 37.60 USD
June 2012 23.41 USD 33.24 USD
May 2012 21.15 USD 30.03 USD
April 2012 23.98 USD 34.05 USD

PSX

List: Contenders

Price: 107.01USD

52 week range price:
67.93
113.53

Dividend Yield: 3.25%

5-year range yield:
2.66%
5.77%

Forward Dividend Yield: 3.60%

Payout Ratio: 32.41%

Payout Ratio Range:
-130.82%
508.19%

Dividend Per Share: 3.88 USD

Earnings Per Share: 6.79 USD

P/E Ratio: 8.87

Exchange: NYQ

Sector: Energy

Industry: Oil & Gas Refining & Marketing

Volume: 1.4 million

Ebitda: 1.1 billion

Market Capitalization: 48.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 11

DGR3: 5.44%

DGR5: 8.26%

Links: