PSX: Phillips 66

As of Tuesday, December 6th, 2022

$ 104.15

-- 0 0%

Open: 104.15
High: 104.15
Low: 104.15
Volume: N/A
Previous Close on Monday, December 5th, 2022

$ 104.15

-2.51 -2.35%

Open: 107.80
High: 108.17
Low: 103.20
Volume: 2,981,211
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-05 107.80 108.17 103.20 104.15 2,981,211 -2.51 -2.35
2022-12-02 107.20 108.70 106.05 106.66 2,674,378 -1.38 -1.28
2022-12-01 109.08 109.67 106.86 108.04 3,182,246 -0.40 -0.37
2022-11-30 110.16 110.37 107.00 108.44 3,684,429 -0.53 -0.49
2022-11-29 109.12 110.32 108.41 108.97 3,799,151 +1.15 +1.07
2022-11-28 108.25 110.09 107.60 107.82 3,598,490 -2.96 -2.67
2022-11-25 111.04 111.81 110.35 110.78 1,409,416 +0.07 +0.06
2022-11-23 110.48 111.84 109.45 110.71 2,619,045 -1.58 -1.41

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 110.37
On 2022-11-30
103.20
On 2022-12-05
-3.67 -3.40 110.37
On 2022-11-30
103.20
On 2022-12-05
-6.50 107.25
10D 112.85
On 2022-11-22
103.20
On 2022-12-05
-4.84 -4.44 112.85
On 2022-11-22
103.20
On 2022-12-05
-8.55 108.69
20D 113.53
On 2022-11-14
103.20
On 2022-12-05
0.67 0.65 113.53
On 2022-11-14
103.20
On 2022-12-05
-9.10 108.34
WTD 108.17
On 2022-12-05
103.20
On 2022-12-05
-2.51 -2.35 -- -- -- 104.15
MTD 109.67
On 2022-12-01
103.20
On 2022-12-05
-4.29 -3.96 109.67
On 2022-12-01
103.20
On 2022-12-05
-5.90 106.28
As of Monday, December 5th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.14 +0.48 +0.57 2,597,057
KO

The Coca-Cola Company

63.71 +0.24 +0.38 3,963,386
PFE

Pfizer Inc.

49.53 -1.21 -2.38 6,014,133
VZ

Verizon Communications Inc.

36.74 -0.34 -0.90 11,861,390
VIX

CBOE Volatility Index

21.94 +1.19 +5.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,635.23 -311.87 -0.92 126,578,801
DJTA

Dow Jones Transportation Average

13,908.67 -139.51 -0.99 34,689,307
SPX

S&P 500 Index

3,947.29 -51.55 -1.29
OEX

S&P 100 Index

1,763.76 -26.21 -1.46
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,586.95 -199.85 -1.70
NYA

NYSE Composite Index

15,326.36 -148.43 -0.96
XAX

NYSE AMEX Composite Index

4,441.88 -90.83 -2.00
RUI

RUSSELL 1000 Index

2,163.75 -29.14 -1.33
RUT

Russell 2000 Index

1,816.12 -24.10 -1.31
RUA

Russell 3000 Index

2,278.54 -30.66 -1.33
W5000

Wilshire 5000 Total Market Index

39,161.91 -533.20 -1.34
VIX

CBOE Volatility Index

21.94 +1.19 +5.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.91 +1.58 +5.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.39 +0.19 +0.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.50 +0.61 +2.55
VXN

CBOE NASDAQ 100 Volatility Index

27.24 +1.08 +4.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,890.74 -39.07 -0.66
 
Recent
Ticker Last Chg %Chg Volume
PSX

Phillips 66

104.15 0.00 0.00