PSX

Phillips 66

$85.60 0.56 (0.65%)
16:47 EDT PSX Stock Quote Delayed 15 Minutes
Dividend & Yield:       3.10 (3.62%)
P/E:       8.65
Market Cap:       39.88B
EPS:       9.9
Volume:       2.11M
Day's Range:       85.30 - 86.29
52wk Range:       78.44 - 123.97
Previous Close:       85.60
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

F
Strong Sell

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!