PSX: Phillips 66

As of Friday, November 14th, 2025

$ 142.32

+2.82 +2.02%

Open: 141.58
High: 143.25
Low: 139.54
Volume: 2,587,249
Previous Close on Thursday, November 13th, 2025

$ 139.50

+1.48 +1.07%

Open: 138.34
High: 140.59
Low: 138.34
Volume: 2,443,334

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 141.58 143.25 139.54 142.32 2,587,249 +2.82 +2.02
2025-11-13 138.34 140.59 138.34 139.50 2,443,334 +1.48 +1.07
2025-11-12 140.10 141.75 137.85 138.02 1,895,883 -2.83 -2.01
2025-11-11 139.60 142.94 139.56 140.85 2,145,300 +2.20 +1.59
2025-11-10 137.66 139.87 135.74 138.65 1,833,276 +0.70 +0.51
2025-11-07 138.69 140.76 136.65 137.95 2,123,907 -0.25 -0.18
2025-11-06 136.62 140.41 136.35 138.20 2,070,524 +2.27 +1.67
2025-11-05 135.99 137.93 135.06 135.93 2,206,921 +0.18 +0.13
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 143.25
On 2025-11-14		 135.74
On 2025-11-10		 4.37 3.17 142.94
On 2025-11-11		 137.85
On 2025-11-12		 -3.56 139.87
10D 143.25
On 2025-11-14		 133.37
On 2025-11-04		 6.18 4.54 138.93
On 2025-11-03		 133.37
On 2025-11-04		 -4.00 138.51
20D 143.25
On 2025-11-14		 126.92
On 2025-10-21		 13.05 10.10 141.37
On 2025-10-30		 133.37
On 2025-11-04		 -5.66 136.33
WTD 143.25
On 2025-11-14		 135.74
On 2025-11-10		 4.37 3.17 142.94
On 2025-11-11		 137.85
On 2025-11-12		 -3.56 139.87
MTD 143.25
On 2025-11-14		 133.37
On 2025-11-04		 6.18 4.54 138.93
On 2025-11-03		 133.37
On 2025-11-04		 -4.00 138.51
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,803,084
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,382
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,754
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,232
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
PSX

Phillips 66

142.32 +2.82 +2.02 2,587,249