PSX: Phillips 66

As of Friday, June 5th, 2026

$ 183.08

-1.06 -0.58%

Open: 183.63
High: 186.05
Low: 181.11
Volume: 2,229,135
Previous Close on Thursday, June 4th, 2026

$ 184.14

-0.54 -0.29%

Open: 182.38
High: 186.19
Low: 181.18
Volume: 1,309,762

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 183.63 186.05 181.11 183.08 2,229,135 -1.06 -0.58
2026-06-04 182.38 186.19 181.18 184.14 1,309,762 -0.54 -0.29
2026-06-03 184.00 187.52 182.21 184.68 1,817,676 +2.12 +1.16
2026-06-02 179.54 183.20 179.27 182.56 1,309,148 +2.32 +1.29
2026-06-01 178.00 182.62 177.25 180.24 1,879,504 +4.36 +2.48
2026-05-29 175.97 177.41 174.34 175.88 3,283,861 -0.83 -0.47
2026-05-28 177.25 179.40 176.03 176.71 2,145,763 +2.08 +1.19
2026-05-27 171.35 176.55 170.02 174.63 2,366,438 +0.75 +0.43
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 187.52
On 2026-06-03		 177.25
On 2026-06-01		 7.20 4.09 187.52
On 2026-06-03		 181.11
On 2026-06-05		 -3.42 182.94
10D 187.52
On 2026-06-03		 170.02
On 2026-05-27		 9.03 5.19 179.93
On 2026-05-26		 170.02
On 2026-05-27		 -5.51 179.35
20D 187.52
On 2026-06-03		 166.82
On 2026-05-08		 14.77 8.78 184.72
On 2026-05-20		 170.02
On 2026-05-27		 -7.96 177.55
WTD 187.52
On 2026-06-03		 177.25
On 2026-06-01		 7.20 4.09 187.52
On 2026-06-03		 181.11
On 2026-06-05		 -3.42 182.94
MTD 187.52
On 2026-06-03		 177.25
On 2026-06-01		 7.20 4.09 187.52
On 2026-06-03		 181.11
On 2026-06-05		 -3.42 182.94
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
FTDR

frontdoor Inc.

63.64 +0.44 +0.69 357,636
DBX

Dropbox, Inc.

27.52 +0.32 +1.18 2,900,974
CPT

Camden Property Trust

112.60 +0.59 +0.53 1,606,849
TW

Tradeweb Markets Inc.

102.53 +1.93 +1.92 2,372,342
PSX

Phillips 66

183.08 -1.06 -0.58 2,229,135