14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $134.06 $147.57 Friday, 14th Jun 2024 PSX stock ended at $136.76. This is 0.661% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 1.26% from a day low at $136.17 to a day high of $137.89.
90 days $134.06 $174.06
52 weeks $89.74 $174.06

Historical Phillips 66 prices

Date Open High Low Close Volume
Jun 16, 2023 $97.53 $97.84 $96.67 $97.13 2 378 782
Jun 15, 2023 $95.68 $97.25 $95.41 $97.02 1 660 682
Jun 14, 2023 $97.84 $98.28 $94.85 $95.70 1 905 605
Jun 13, 2023 $98.09 $99.25 $96.79 $96.88 2 732 911
Jun 12, 2023 $97.12 $98.82 $96.64 $96.78 2 883 594
Jun 09, 2023 $99.42 $99.64 $97.43 $98.76 3 143 104
Jun 08, 2023 $101.00 $101.50 $98.75 $99.14 3 652 266
Jun 07, 2023 $97.30 $101.20 $97.19 $101.05 3 868 516
Jun 06, 2023 $94.66 $97.16 $94.52 $96.82 2 887 052
Jun 05, 2023 $98.06 $98.24 $95.11 $96.02 2 792 692
Jun 02, 2023 $94.75 $97.17 $94.24 $97.03 4 652 183
Jun 01, 2023 $92.88 $94.42 $92.57 $93.05 3 097 665
May 31, 2023 $91.99 $92.73 $91.30 $91.61 3 659 206
May 30, 2023 $93.52 $93.79 $92.18 $93.59 2 437 920
May 26, 2023 $95.03 $96.01 $94.35 $94.91 1 734 950
May 25, 2023 $95.40 $95.49 $93.35 $95.14 2 955 222
May 24, 2023 $96.13 $96.89 $95.45 $96.56 2 255 430
May 23, 2023 $96.43 $97.76 $95.41 $95.64 2 735 130
May 22, 2023 $95.06 $96.45 $94.95 $95.56 2 037 402
May 19, 2023 $95.51 $95.91 $94.45 $94.94 2 221 217
May 18, 2023 $94.39 $96.53 $93.75 $96.28 4 393 242
May 17, 2023 $93.22 $94.98 $92.31 $94.79 3 294 091
May 16, 2023 $94.15 $94.58 $91.42 $91.89 4 350 799
May 15, 2023 $93.25 $94.79 $92.54 $94.22 2 945 966
May 12, 2023 $94.29 $94.75 $92.71 $93.22 2 776 222

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PSX stock historical prices to predict future price movements?
Trend Analysis: Examine the PSX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PSX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Phillips 66

Phillips 66 Phillips 66 operates as an energy manufacturing and logistics company. It operates through four segments: Midstream, Chemicals, Refining, and Marketing and Specialties (M&S). The Midstream segment transports crude oil and other feedstocks; delivers refined petroleum products to market; provides terminaling and storage services for crude oil and refined petroleum products; transports, stores, fractionates, exports, and markets natural gas liquids;... PSX Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT