Historical Stock Price
ETFs Holding PSX »    Stock Splits Calendar »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
12/05/2024 $130.92 $131.15 $128.08 $129.83 2.93M
12/06/2024 $130.63 $130.87 $128.18 $128.68 1.93M
12/09/2024 $129.23 $133.15 $128.71 $130.08 3.48M
12/10/2024 $130.38 $131.01 $125.22 $125.62 3.12M
12/11/2024 $125.72 $126.69 $124.02 $125.33 2.60M
Phillips 66 is a diversified and integrated downstream energy provider that manufactures, transports and markets products that drive the global economy. Co.'s Midstream segment provides crude oil and refined petroleum product transportation, terminating and processing services, as well as natural gas and natural gas liquids (NGL) transportation, storage, fractionation, gathering, processing and marketing services, mainly in the U.S.. Its Chemicals segment consists of its 50% equity investment in Chevron Phillips Chemical Co. LLC, which manufactures and markets petrochemicals and plastics on a worldwide basis.
PSX historical stock prices picture
Phillips 66 (PSX) has the following price history information. Looking back at PSX historical stock prices for the last five trading days, on December 05, 2024, PSX opened at $130.92, traded as high as $131.15 and as low as $128.08, and closed at $129.83. Trading volume was a total of 2.93M shares. On December 06, 2024, PSX opened at $130.63, traded as high as $130.87 and as low as $128.18, and closed at $128.68. Trading volume was a total of 1.93M shares. On December 09, 2024, PSX opened at $129.23, traded as high as $133.15 and as low as $128.71, and closed at $130.08. Trading volume was a total of 3.48M shares. On December 10, 2024, PSX opened at $130.38, traded as high as $131.01 and as low as $125.22, and closed at $125.62. Trading volume was a total of 3.12M shares. On December 11, 2024, PSX opened at $125.72, traded as high as $126.69 and as low as $124.02, and closed at $125.33. Trading volume was a total of 2.60M shares.

PSX Historical Stock Prices By Date:

PSX historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Phillips 66 shares, starting with a $10,000 purchase of PSX, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 12/15/2014
End date: 12/11/2024
Start price/share: $65.09
End price/share: $125.33
Starting shares: 153.63
Ending shares: 221.42
Dividends reinvested/share: $33.71
Total return: 177.51%
Average Annual Total Return: 10.75%
Starting investment: $10,000.00
Ending investment: $27,753.38
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/15/2014
End date: 12/11/2024
Start price/share: $65.09
End price/share: $125.33
Dividends collected/share: $33.71
Total return: 144.34%
Average Annual Total Return: 9.35%
Starting investment: $10,000.00
Ending investment: $24,438.89
Years: 10.00
Date Close
12/05/2024$129.83
12/06/2024$128.68
12/09/2024$130.08
12/10/2024$125.62
12/11/2024$125.33
PSX is categorized under the Energy sector; below are some other companies in the same sector:

PSXP Historical Stock Prices
PTEN Historical Stock Prices
PTL Historical Stock Prices
PTR Historical Stock Prices
PTV Historical Stock Prices
PUMP Historical Stock Prices
PVA Historical Stock Prices
PVAC Historical Stock Prices
PVR Historical Stock Prices
PXD Historical Stock Prices

Also explore: PSX shares outstanding history

Email EnvelopeFree PSX Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

PSX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.