PSX: Phillips 66

As of Wednesday, September 17th, 2025

$ 133.14

+0.10 +0.08%

Open: 132.32
High: 134.76
Low: 132.00
Volume: 3,286,625
Previous Close on Tuesday, September 16th, 2025

$ 133.04

+1.86 +1.42%

Open: 132.15
High: 133.59
Low: 131.50
Volume: 1,765,124

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 132.32 134.76 132.00 133.14 3,286,625 +0.10 +0.08
2025-09-16 132.15 133.59 131.50 133.04 1,765,124 +1.86 +1.42
2025-09-15 130.79 132.13 130.16 131.18 1,729,959 +0.40 +0.31
2025-09-12 132.69 133.30 130.69 130.78 1,380,453 -1.74 -1.31
2025-09-11 131.44 133.36 131.11 132.52 2,131,973 +1.10 +0.84
2025-09-10 131.97 133.69 128.36 131.42 2,403,054 -0.87 -0.66
2025-09-09 131.35 135.22 130.14 132.29 2,830,551 +2.08 +1.60
2025-09-08 132.04 132.45 129.85 130.21 2,802,177 -1.34 -1.02
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 134.76
On 2025-09-17		 130.16
On 2025-09-15		 1.72 1.31 133.36
On 2025-09-11		 130.16
On 2025-09-15		 -2.40 132.13
10D 135.22
On 2025-09-09		 128.36
On 2025-09-10		 2.61 2.00 135.22
On 2025-09-09		 128.36
On 2025-09-10		 -5.07 131.77
20D 135.22
On 2025-09-09		 122.13
On 2025-08-20		 10.97 8.98 135.22
On 2025-09-09		 128.36
On 2025-09-10		 -5.07 130.92
WTD 134.76
On 2025-09-17		 130.16
On 2025-09-15		 2.36 1.80 132.13
On 2025-09-15		 132.13
On 2025-09-15		 0.00 132.45
MTD 135.22
On 2025-09-09		 128.36
On 2025-09-10		 -0.44 -0.33 135.22
On 2025-09-09		 128.36
On 2025-09-10		 -5.07 131.84
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
PSX

Phillips 66

133.14 +0.10 +0.08 3,286,625