PSX: Phillips 66

As of Monday, March 18th, 2024

$ 156.76

-2.27 -1.43%

Open: 159.41
High: 159.60
Low: 156.31
Volume: 3,469,912
Previous Close on Friday, March 15th, 2024

$ 159.03

+4.65 +3.01%

Open: 154.22
High: 159.74
Low: 154.22
Volume: 11,725,705
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 159.41 159.60 156.31 156.76 3,469,812 -2.27 -1.43
2024-03-15 154.22 159.74 154.22 159.03 11,725,705 +4.65 +3.01
2024-03-14 155.84 156.85 153.45 154.38 3,636,707 -0.09 -0.06
2024-03-13 152.07 155.43 152.00 154.47 4,028,510 +4.10 +2.73
2024-03-12 149.50 151.42 148.43 150.37 2,365,923 +0.88 +0.59
2024-03-11 147.86 149.50 146.21 149.49 3,229,950 +0.15 +0.10
2024-03-08 148.88 150.77 148.33 149.34 2,365,515 +0.13 +0.09
2024-03-07 147.67 150.41 147.32 149.21 2,528,336 +2.44 +1.66

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 159.74
On 2024-03-15
148.43
On 2024-03-12
7.27 4.86 159.74
On 2024-03-15
156.31
On 2024-03-18
-2.15 155.00
10D 159.74
On 2024-03-15
143.82
On 2024-03-05
12.50 8.66 150.77
On 2024-03-08
146.21
On 2024-03-11
-3.02 151.59
20D 159.74
On 2024-03-15
140.49
On 2024-02-20
12.95 9.00 150.08
On 2024-02-26
140.87
On 2024-02-28
-6.14 148.01
WTD 159.60
On 2024-03-18
156.31
On 2024-03-18
-2.27 -1.43 -- -- -- 156.76
MTD 159.74
On 2024-03-15
143.05
On 2024-03-04
14.25 10.00 150.77
On 2024-03-08
146.21
On 2024-03-11
-3.02 150.37
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
PSX

Phillips 66

156.76 -2.27 -1.43 3,469,912