PSX: Phillips 66

As of Friday, April 26th, 2024

$ 151.41

-5.83 -3.71%

Open: 152.50
High: 155.84
Low: 149.55
Volume: 4,206,703
Previous Close on Thursday, April 25th, 2024

$ 157.24

-0.55 -0.35%

Open: 157.56
High: 158.11
Low: 155.62
Volume: 2,616,221

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 152.50 155.84 149.55 151.41 4,206,703 -5.83 -3.71
2024-04-25 157.56 158.11 155.62 157.24 2,616,221 -0.55 -0.35
2024-04-24 157.96 158.38 156.29 157.79 1,942,994 -1.05 -0.66
2024-04-23 156.21 159.25 154.88 158.84 1,755,481 +1.79 +1.14
2024-04-22 154.43 158.33 153.09 157.05 1,624,883 +2.34 +1.51
2024-04-19 153.66 157.21 153.48 154.71 2,760,572 +1.40 +0.91
2024-04-18 157.38 157.91 152.72 153.31 2,347,121 -3.94 -2.51
2024-04-17 158.64 159.86 156.28 157.25 1,946,168 -0.63 -0.40
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 159.25
On 2024-04-23		 149.55
On 2024-04-26		 -3.30 -2.13 159.25
On 2024-04-23		 149.55
On 2024-04-26		 -6.09 156.47
10D 165.00
On 2024-04-15		 149.55
On 2024-04-26		 -11.08 -6.82 165.00
On 2024-04-15		 149.55
On 2024-04-26		 -9.36 156.63
20D 174.08
On 2024-04-05		 149.55
On 2024-04-26		 -11.93 -7.30 174.08
On 2024-04-05		 149.55
On 2024-04-26		 -14.09 162.01
WTD 159.25
On 2024-04-23		 149.55
On 2024-04-26		 -3.30 -2.13 159.25
On 2024-04-23		 149.55
On 2024-04-26		 -6.09 156.47
MTD 174.08
On 2024-04-05		 149.55
On 2024-04-26		 -11.93 -7.30 174.08
On 2024-04-05		 149.55
On 2024-04-26		 -14.09 162.01
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
PSX

Phillips 66

151.41 -5.83 -3.71 4,206,703