PSX: Phillips 66

As of Wednesday, June 18th, 2025

$ 124.82

+0.28 +0.22%

Open: 124.54
High: 126.39
Low: 123.52
Volume: 5,713,838
Previous Close on Tuesday, June 17th, 2025

$ 124.54

+0.92 +0.74%

Open: 124.50
High: 125.76
Low: 123.60
Volume: 5,466,498

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 124.54 126.39 123.52 124.82 5,713,838 +0.28 +0.22
2025-06-17 124.50 125.76 123.60 124.54 5,466,498 +0.92 +0.74
2025-06-16 122.20 124.37 121.58 123.62 4,157,437 +1.47 +1.20
2025-06-13 122.00 123.43 121.00 122.15 3,057,573 +0.63 +0.52
2025-06-12 119.71 122.00 119.05 121.52 2,441,539 +0.57 +0.47
2025-06-11 119.59 121.26 118.25 120.95 2,408,494 +2.25 +1.90
2025-06-10 117.46 120.01 117.15 118.70 2,314,559 +2.60 +2.24
2025-06-09 115.75 117.69 114.54 116.10 2,793,083 +1.81 +1.58
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 126.39
On 2025-06-18		 119.05
On 2025-06-12		 3.87 3.20 122.00
On 2025-06-12		 122.00
On 2025-06-12		 0.00 123.33
10D 126.39
On 2025-06-18		 111.37
On 2025-06-05		 12.34 10.97 113.46
On 2025-06-05		 113.46
On 2025-06-05		 0.00 119.89
20D 126.39
On 2025-06-18		 109.75
On 2025-05-22		 3.92 3.24 116.95
On 2025-05-21		 109.75
On 2025-05-22		 -6.16 116.74
WTD 126.39
On 2025-06-18		 121.58
On 2025-06-16		 2.67 2.19 124.37
On 2025-06-16		 124.37
On 2025-06-16		 0.00 124.33
MTD 126.39
On 2025-06-18		 111.19
On 2025-06-02		 11.34 9.99 117.77
On 2025-06-03		 111.37
On 2025-06-05		 -5.43 118.59
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
PSX

Phillips 66

124.82 +0.28 +0.22 5,713,838