Phillips 66 ( PSX) - Price History
Monthly price history for PSX (Phillips 66)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $270.05 | $270.05 |
| September 2026 | $255.31 | $255.31 |
| August 2026 | $246.58 | $246.58 |
| July 2026 | $210.56 | $211.68 |
| June 2026 | $168.16 | $169.05 |
| May 2026 | $174.95 | $175.88 |
| April 2026 | $176.92 | $179.15 |
| March 2026 | $179.91 | $182.18 |
| February 2026 | $152.41 | $154.33 |
| January 2026 | $140.62 | $143.56 |
| December 2025 | $126.39 | $129.04 |
| November 2025 | $134.15 | $136.96 |
| October 2025 | $132.22 | $136.14 |
| September 2025 | $132.11 | $136.02 |
| August 2025 | $129.74 | $133.58 |
| July 2025 | $118.85 | $123.58 |
| June 2025 | $114.74 | $119.30 |
| May 2025 | $109.14 | $113.48 |
| April 2025 | $99.12 | $104.06 |
| March 2025 | $117.62 | $123.48 |
| February 2025 | $123.54 | $129.69 |
| January 2025 | $111.28 | $117.87 |
| December 2024 | $107.56 | $113.93 |
| November 2024 | $126.49 | $133.98 |
| October 2024 | $114 | $121.82 |
| September 2024 | $123.01 | $131.45 |
| August 2024 | $131.30 | $140.31 |
| July 2024 | $135.01 | $145.48 |
| June 2024 | $131.01 | $141.17 |
| May 2024 | $131.88 | $142.11 |
| April 2024 | $131.86 | $143.21 |
| March 2024 | $150.39 | $163.34 |
| February 2024 | $131.21 | $142.51 |
| January 2024 | $131.92 | $144.31 |
| December 2023 | $121.71 | $133.14 |
| November 2023 | $117.82 | $128.89 |
| October 2023 | $103.33 | $114.07 |
| September 2023 | $108.83 | $120.15 |
| August 2023 | $103.41 | $114.16 |
| July 2023 | $100.11 | $111.55 |
| June 2023 | $85.60 | $95.38 |
| May 2023 | $82.21 | $91.61 |
| April 2023 | $87.88 | $99 |
| March 2023 | $89.99 | $101.38 |
| February 2023 | $91.04 | $102.56 |
| January 2023 | $88.11 | $100.27 |
| December 2022 | $91.46 | $104.08 |
| November 2022 | $95.29 | $108.44 |
| October 2022 | $90.84 | $104.29 |
| September 2022 | $70.31 | $80.72 |
| August 2022 | $77.93 | $89.46 |
| July 2022 | $76.68 | $89 |
| June 2022 | $70.64 | $81.99 |
| May 2022 | $86.86 | $100.81 |
| April 2022 | $73.99 | $86.76 |
| March 2022 | $73.68 | $86.39 |
| February 2022 | $71.84 | $84.24 |
| January 2022 | $71.55 | $84.79 |
| December 2021 | $61.14 | $72.46 |
| November 2021 | $58.37 | $69.17 |
| October 2021 | $62.37 | $74.78 |
| September 2021 | $58.40 | $70.03 |
| August 2021 | $59.29 | $71.09 |
| July 2021 | $60.47 | $73.43 |
| June 2021 | $70.68 | $85.82 |
| May 2021 | $69.36 | $84.22 |
| April 2021 | $65.93 | $80.91 |
| March 2021 | $66.44 | $81.54 |
| February 2021 | $67.67 | $83.05 |
| January 2021 | $54.62 | $67.80 |
| December 2020 | $56.35 | $69.94 |
| November 2020 | $48.81 | $60.58 |
| October 2020 | $37.02 | $46.66 |
| September 2020 | $41.13 | $51.84 |
| August 2020 | $46.39 | $58.47 |
| July 2020 | $48.51 | $62.02 |
| June 2020 | $56.24 | $71.90 |
| May 2020 | $61.21 | $78.26 |
| April 2020 | $56.51 | $73.17 |
| March 2020 | $41.44 | $53.65 |
| February 2020 | $57.82 | $74.86 |
| January 2020 | $69.86 | $91.37 |
| December 2019 | $85.19 | $111.41 |
| November 2019 | $87.72 | $114.72 |
| October 2019 | $88.65 | $116.82 |
| September 2019 | $77.71 | $102.40 |
| August 2019 | $74.85 | $98.63 |
| July 2019 | $77.12 | $102.56 |
| June 2019 | $70.34 | $93.54 |
| May 2019 | $60.76 | $80.80 |
| April 2019 | $70.16 | $94.27 |
| March 2019 | $70.83 | $95.17 |
| February 2019 | $71.72 | $96.36 |
| January 2019 | $70.42 | $95.41 |
| December 2018 | $63.58 | $86.15 |
| November 2018 | $69.02 | $93.52 |
| October 2018 | $75.26 | $102.82 |
| September 2018 | $82.50 | $112.72 |
| August 2018 | $86.74 | $118.51 |
| July 2018 | $89.65 | $123.34 |
| June 2018 | $81.63 | $112.31 |
| May 2018 | $84.67 | $116.49 |
| April 2018 | $80.38 | $111.31 |
| March 2018 | $69.26 | $95.92 |
| February 2018 | $65.26 | $90.37 |
| January 2018 | $73.38 | $102.40 |
| December 2017 | $72.49 | $101.15 |
| November 2017 | $69.92 | $97.56 |
| October 2017 | $64.78 | $91.08 |
| September 2017 | $65.15 | $91.61 |
| August 2017 | $59.61 | $83.81 |
| July 2017 | $59.07 | $83.75 |
| June 2017 | $58.32 | $82.69 |
| May 2017 | $53.68 | $76.11 |
| April 2017 | $55.62 | $79.56 |
| March 2017 | $55.38 | $79.22 |
| February 2017 | $54.66 | $78.19 |
| January 2017 | $56.61 | $81.62 |
| December 2016 | $59.93 | $86.41 |
| November 2016 | $57.62 | $83.08 |
| October 2016 | $55.86 | $81.15 |
| September 2016 | $55.45 | $80.55 |
| August 2016 | $54 | $78.45 |
| July 2016 | $51.94 | $76.06 |
| June 2016 | $54.18 | $79.34 |
| May 2016 | $54.87 | $80.36 |
| April 2016 | $55.62 | $82.11 |
| March 2016 | $58.65 | $86.59 |
| February 2016 | $53.78 | $79.39 |
| January 2016 | $53.89 | $80.15 |
| December 2015 | $55 | $81.80 |
| November 2015 | $61.54 | $91.53 |
| October 2015 | $59.50 | $89.05 |
| September 2015 | $51.35 | $76.84 |
| August 2015 | $52.84 | $79.07 |
| July 2015 | $52.77 | $79.50 |
| June 2015 | $53.47 | $80.56 |
| May 2015 | $52.52 | $79.12 |
| April 2015 | $52.28 | $79.31 |
| March 2015 | $51.81 | $78.60 |
| February 2015 | $51.72 | $78.46 |
| January 2015 | $46.04 | $70.32 |
| December 2014 | $46.94 | $71.70 |
| November 2014 | $47.81 | $73.02 |
| October 2014 | $51.05 | $78.50 |
| September 2014 | $52.88 | $81.31 |
| August 2014 | $56.59 | $87.02 |
| July 2014 | $52.43 | $81.11 |
| June 2014 | $51.99 | $80.43 |
| May 2014 | $54.81 | $84.79 |
| April 2014 | $53.47 | $83.22 |
| March 2014 | $49.51 | $77.06 |
| February 2014 | $48.10 | $74.86 |
| January 2014 | $46.71 | $73.09 |
| December 2013 | $49.30 | $77.13 |
| November 2013 | $44.49 | $69.61 |
| October 2013 | $40.93 | $64.43 |
| September 2013 | $36.73 | $57.82 |
| August 2013 | $36.28 | $57.10 |
| July 2013 | $38.86 | $61.50 |
| June 2013 | $37.23 | $58.91 |
| May 2013 | $42.07 | $66.57 |
| April 2013 | $38.33 | $60.95 |
| March 2013 | $44 | $69.97 |
| February 2013 | $39.60 | $62.96 |
| January 2013 | $37.91 | $60.57 |
| December 2012 | $33.23 | $53.10 |
| November 2012 | $32.78 | $52.37 |
| October 2012 | $29.52 | $47.16 |
| September 2012 | $28.86 | $46.37 |
| August 2012 | $26.14 | $42 |
| July 2012 | $23.40 | $37.60 |
| June 2012 | $20.58 | $33.24 |
| May 2012 | $18.59 | $30.03 |
| April 2012 | $21.08 | $34.05 |
PSX
List: Contenders
Price: $270.05
Dividend Yield: 1.96%
Forward Dividend Yield: 1.92%
Payout Ratio: 39.45%
Dividend Per Share: 5.08 USD
Earnings Per Share: 17.52 USD
P/E Ratio: 12.81
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Country: United States
Volume: 2.5 million
Ebitda: 1.1 billionMarket Capitalization: 102.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 7.54%
DGR5: 5.52%
DGR10: 8.36%