PSX: Phillips 66

As of Friday, January 17th, 2025

$ 120.53

+0.90 +0.75%

Open: 119.72
High: 120.98
Low: 118.74
Volume: 2,681,620
Previous Close on Thursday, January 16th, 2025

$ 119.63

+0.63 +0.53%

Open: 118.45
High: 119.86
Low: 118.18
Volume: 1,985,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 119.72 120.98 118.74 120.53 2,679,247 +0.90 +0.75
2025-01-16 118.45 119.86 118.18 119.63 1,985,879 +0.63 +0.53
2025-01-15 118.45 119.72 117.83 119.00 2,621,892 +1.73 +1.48
2025-01-14 116.06 117.30 114.52 117.27 3,283,982 +1.29 +1.11
2025-01-13 114.00 117.30 113.72 115.98 4,153,315 +2.05 +1.80
2025-01-10 115.14 115.86 112.48 113.93 4,517,287 -2.32 -2.00
2025-01-08 114.05 116.42 113.80 116.25 2,985,000 +1.06 +0.92
2025-01-07 116.08 117.28 114.67 115.19 2,523,015 +0.02 +0.02
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 120.98
On 2025-01-17		 113.72
On 2025-01-13		 6.60 5.79 117.30
On 2025-01-13		 114.52
On 2025-01-14		 -2.37 118.48
10D 120.98
On 2025-01-17		 112.48
On 2025-01-10		 6.12 5.35 117.63
On 2025-01-06		 112.48
On 2025-01-10		 -4.38 116.90
20D 120.98
On 2025-01-17		 108.91
On 2024-12-23		 4.70 4.06 116.29
On 2024-12-18		 108.91
On 2024-12-23		 -6.35 114.44
WTD 120.98
On 2025-01-17		 113.72
On 2025-01-13		 6.60 5.79 117.30
On 2025-01-13		 114.52
On 2025-01-14		 -2.37 118.48
MTD 120.98
On 2025-01-17		 112.48
On 2025-01-10		 6.60 5.79 117.63
On 2025-01-06		 112.48
On 2025-01-10		 -4.38 116.68
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
PSX

Phillips 66

120.53 +0.90 +0.75 2,681,620