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
05/20/2024 $146.93 $147.39 $143.34 $144.42 1.97M
05/21/2024 $144.34 $145.48 $143.92 $144.14 1.80M
05/22/2024 $143.29 $144.45 $141.70 $142.90 2.44M
05/23/2024 $144.00 $144.30 $141.62 $142.19 1.70M
05/24/2024 $143.16 $144.28 $142.07 $142.68 1.25M
Phillips 66 is an energy manufacturing and logistics company with midstream, chemicals, refining, and marketing and specialties businesses. Co.'s segments include: Midstream, which provides crude oil and refined petroleum product transportation, terminaling and processing services, as well as natural gas and natural gas liquids transportation, storage, processing and marketing services; Chemicals, which manufactures and markets petrochemicals and plastics on a worldwide basis; Refining, which refines crude oil and other feedstocks into petroleum products; and Marketing and Specialties, which purchases for resale and markets refined petroleum products, mainly in the U.S. and Europe.
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 May 20, 2024, PSX opened at $146.93, traded as high as $147.39 and as low as $143.34, and closed at $144.42. Trading volume was a total of 1.97M shares. On May 21, 2024, PSX opened at $144.34, traded as high as $145.48 and as low as $143.92, and closed at $144.14. Trading volume was a total of 1.80M shares. On May 22, 2024, PSX opened at $143.29, traded as high as $144.45 and as low as $141.70, and closed at $142.90. Trading volume was a total of 2.44M shares. On May 23, 2024, PSX opened at $144.00, traded as high as $144.30 and as low as $141.62, and closed at $142.19. Trading volume was a total of 1.70M shares. On May 24, 2024, PSX opened at $143.16, traded as high as $144.28 and as low as $142.07, and closed at $142.68. Trading volume was a total of 1.25M 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: 05/28/2014
End date: 05/24/2024
Start price/share: $82.99
End price/share: $142.68
Starting shares: 120.50
Ending shares: 172.88
Dividends reinvested/share: $32.41
Total return: 146.67%
Average Annual Total Return: 9.45%
Starting investment: $10,000.00
Ending investment: $24,663.25
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/28/2014
End date: 05/24/2024
Start price/share: $82.99
End price/share: $142.68
Dividends collected/share: $32.41
Total return: 110.98%
Average Annual Total Return: 7.75%
Starting investment: $10,000.00
Ending investment: $21,090.36
Years: 10.00
Date Close
05/20/2024$144.42
05/21/2024$144.14
05/22/2024$142.90
05/23/2024$142.19
05/24/2024$142.68
PSX is categorized under the Energy sector; below are some other companies in the same sector:

PSXP Historical Stock Prices
PTA 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

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 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.