PSX
Phillips 66
$85.60
0.56 (0.65%)
PSX Stock Quote Delayed 15 Minutes
| Historical Data for PSX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/22/19 | 85.73 | 86.29 | 85.30 | 2,111,624 | 85.60 | -0.56 -0.65% |
| 05/21/19 | 84.70 | 86.60 | 84.68 | 2,722,644 | 86.16 | 1.64 1.94% |
| 05/20/19 | 84.63 | 85.67 | 84.30 | 2,106,492 | 84.52 | -0.29 -0.34% |
| 05/17/19 | 86.56 | 86.74 | 84.72 | 2,562,400 | 84.81 | -3.49 -3.95% |
| 05/16/19 | 87.50 | 88.76 | 87.50 | 2,645,722 | 88.30 | 1.00 1.15% |
| 05/15/19 | 86.71 | 87.65 | 86.15 | 2,059,992 | 87.30 | 0.38 0.44% |
| 05/14/19 | 86.14 | 87.40 | 86.05 | 2,450,292 | 86.92 | 1.13 1.32% |
| 05/13/19 | 85.60 | 86.61 | 84.73 | 3,065,641 | 85.79 | -0.86 -0.99% |
| 05/10/19 | 85.76 | 87.12 | 84.55 | 3,094,900 | 86.65 | 0.90 1.05% |
| 05/09/19 | 85.46 | 86.06 | 83.72 | 3,393,720 | 85.75 | -0.15 -0.17% |
| 05/08/19 | 86.67 | 87.00 | 85.48 | 3,094,839 | 85.90 | -0.65 -0.75% |
| 05/07/19 | 86.40 | 86.66 | 84.85 | 3,421,137 | 86.55 | -0.48 -0.55% |
| 05/06/19 | 88.32 | 88.70 | 86.98 | 3,426,409 | 87.03 | -2.53 -2.82% |
| 05/03/19 | 89.89 | 90.57 | 89.53 | 2,811,100 | 89.56 | 0.46 0.52% |
| 05/02/19 | 91.75 | 91.96 | 88.87 | 3,708,762 | 89.10 | -2.74 -2.98% |
| 05/01/19 | 94.25 | 94.89 | 91.78 | 3,350,690 | 91.84 | -2.43 -2.58% |
| 04/30/19 | 95.50 | 96.64 | 93.65 | 3,303,288 | 94.27 | -1.09 -1.14% |
| 04/29/19 | 95.25 | 95.92 | 94.88 | 2,651,143 | 95.36 | 0.44 0.46% |
| 04/26/19 | 94.85 | 95.53 | 94.00 | 2,091,400 | 94.92 | -0.30 -0.32% |
| 04/25/19 | 94.15 | 96.04 | 93.53 | 2,745,440 | 95.22 | 0.94 1.00% |
| 04/24/19 | 97.36 | 97.36 | 94.04 | 2,973,874 | 94.28 | -3.12 -3.20% |
| 04/23/19 | 97.38 | 97.92 | 96.59 | 2,461,002 | 97.40 | 0.26 0.27% |
| 04/22/19 | 96.19 | 97.38 | 95.83 | 1,927,208 | 97.14 | 1.72 1.80% |
| 04/18/19 | 96.46 | 96.75 | 94.85 | 2,400,000 | 95.42 | -1.04 -1.08% |
| 04/17/19 | 96.66 | 97.21 | 95.94 | 1,580,205 | 96.46 | 0.48 0.50% |
| 04/16/19 | 96.15 | 96.36 | 94.62 | 1,829,595 | 95.98 | -0.26 -0.27% |
| 04/15/19 | 96.84 | 97.16 | 96.04 | 1,934,410 | 96.24 | -0.93 -0.96% |
| 04/12/19 | 99.56 | 99.73 | 96.96 | 2,223,600 | 97.17 | -1.34 -1.36% |
| 04/11/19 | 98.77 | 99.66 | 98.16 | 1,486,176 | 98.51 | -0.10 -0.10% |
| 04/10/19 | 97.90 | 99.34 | 97.64 | 1,792,063 | 98.61 | 1.24 1.27% |
| 04/09/19 | 97.64 | 98.24 | 96.96 | 2,352,789 | 97.37 | -0.93 -0.95% |
| 04/08/19 | 97.88 | 98.86 | 97.21 | 2,332,436 | 98.30 | 0.51 0.52% |
| 04/05/19 | 96.84 | 98.12 | 96.32 | 2,705,200 | 97.79 | 0.93 0.96% |
| 04/04/19 | 95.56 | 96.87 | 94.57 | 2,146,848 | 96.86 | 1.82 1.91% |
| 04/03/19 | 94.96 | 96.37 | 94.83 | 2,096,066 | 95.04 | 0.52 0.55% |
| 04/02/19 | 95.34 | 95.78 | 93.87 | 2,594,750 | 94.52 | -0.55 -0.58% |
| 04/01/19 | 96.01 | 96.29 | 94.66 | 2,635,258 | 95.07 | -0.10 -0.11% |
| 03/29/19 | 96.61 | 96.91 | 94.48 | 2,900,300 | 95.17 | -0.50 -0.52% |
| 03/28/19 | 96.81 | 97.27 | 95.16 | 2,530,144 | 95.67 | -1.60 -1.64% |
| 03/27/19 | 97.75 | 98.29 | 96.97 | 1,631,925 | 97.27 | -0.75 -0.77% |
| 03/26/19 | 96.66 | 98.31 | 96.66 | 2,284,663 | 98.02 | 2.16 2.25% |
| 03/25/19 | 95.76 | 95.97 | 94.93 | 1,357,456 | 95.86 | -0.12 -0.13% |
| 03/22/19 | 97.72 | 97.98 | 95.48 | 1,856,900 | 95.98 | -2.57 -2.61% |
| 03/21/19 | 98.04 | 99.14 | 97.87 | 2,124,044 | 98.55 | 0.37 0.38% |
| 03/20/19 | 98.64 | 99.31 | 97.85 | 3,292,605 | 98.18 | -0.71 -0.72% |
| 03/19/19 | 99.29 | 100.41 | 98.56 | 2,932,645 | 98.89 | 0.17 0.17% |
| 03/18/19 | 98.60 | 99.27 | 97.75 | 2,447,111 | 98.72 | 0.20 0.20% |
| 03/15/19 | 98.00 | 99.80 | 97.90 | 3,785,800 | 98.52 | 0.05 0.05% |
| 03/14/19 | 98.25 | 98.67 | 97.65 | 1,663,011 | 98.47 | 0.39 0.40% |
| 03/13/19 | 98.05 | 98.35 | 97.38 | 2,294,506 | 98.08 | 0.69 0.71% |
| 03/12/19 | 97.04 | 98.24 | 96.75 | 2,362,589 | 97.39 | 0.72 0.74% |
| 03/11/19 | 95.14 | 96.80 | 94.82 | 2,257,371 | 96.67 | 2.36 2.50% |
| 03/08/19 | 95.26 | 95.45 | 93.84 | 3,334,100 | 94.31 | -2.14 -2.22% |
| 03/07/19 | 97.58 | 97.71 | 95.89 | 3,637,996 | 96.45 | -1.15 -1.18% |
| 03/06/19 | 97.46 | 98.76 | 97.04 | 2,644,587 | 97.60 | 0.14 0.14% |
| 03/05/19 | 97.47 | 97.89 | 96.82 | 2,511,854 | 97.46 | 0.18 0.19% |
| Download Data To Spreadsheet | ||||||
PSX Stock Predictions, Articles, and Phillips 66 News
5 Must-See Stock Charts for Wednesday: GILD, NFLX, EA
Corning, Netflix and Phillips 66 all have brewing breakouts, making them some of our must-see stock charts for Wednesday.
PSX Could Benefit from Lower Crude Oil Prices
This morning I am recommending a bullish trade on Phillips 66 (NYSE:PSX), the energy manufacturing and logistics company.
Phillips 66 Stock Jumps on Q3 Earnings Beat
Phillips 66 stock was on the rise Friday following the release of a good earnings report for the third quarter of the year.
This Is a Great Time to Buy Into Phillips 66
For today's market conditions, this integrated oil giant is in the right place at the right time. PSX stock is a buy right now.
Boost Portfolio Returns With These 5 Warren Buffett Picks
Despite some evidence which suggests otherwise, Buffet’s stock selection remains unparalleled. Compare Brokers....
PSX Stock Up on Q2 Phillips 66 Earnings Beat
Phillips 66 (PSX) stock was up today after the release of the energy company's earnings report for the second quarter of 2018.
5 Stocks Stealing the Limelight After Broker Rating Upgrades
Broker opinion is a valuable guide for investors while deciding their course of action on a particular stock. Compare Brokers....
Investors Should Follow Buffett Into Phillips 66 Stock
Warren Buffett loves Phillips 66, and investors should too. PSX stock remains a cash and dividend machine.
Warren Buffett’s Best Dividend Stocks
These 3 dividend stocks have both growth and income on tap, and are among Warren Buffett's picks that other investors should consider.
5 Notable Dividend Increases From the Past Week — Including Phillips 66
Five notable income stocks recently announced dividend increases, including Phillips 66 . Here's what you need to know about each dividend stock.
Trade of the Day: Don’t Chase Phillips 66 Stock
Although Phillips 66 stock looks constructive through the longer term lens, in the near term PSX is increasingly overbought and at risk of stalling or mean-reverting lower.
An Earnings Beat Paves the Way for Phillips 66 Stock to Continue Its Comeback
Phillips 66 reported higher earnings in the latest quarter as the company increases profits and moves forward with new projects that will bolster PSX stock.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
F
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
