PSX: Phillips 66

As of Friday, October 9th, 2026

$ 278.18

-3.42 -1.21%

Open: 279.83
High: 286.57
Low: 276.71
Volume: 2,818,716
Previous Close on Thursday, October 8th, 2026

$ 281.60

+9.98 +3.67%

Open: 274.89
High: 282.64
Low: 274.04
Volume: 2,367,409

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 279.83 286.57 276.71 278.18 2,818,716 -3.42 -1.21
2026-10-08 274.89 282.64 274.04 281.60 2,367,409 +9.98 +3.67
2026-10-07 271.84 275.80 270.48 271.62 1,841,308 +1.83 +0.68
2026-10-06 266.75 271.82 266.27 269.79 1,603,829 +0.07 +0.03
2026-10-05 264.60 271.49 262.03 269.72 1,981,251 +5.14 +1.94
2026-10-02 261.52 267.27 255.80 264.58 1,986,262 +0.35 +0.13
2026-10-01 253.25 264.43 252.54 264.23 2,529,588 +8.92 +3.49
2026-09-30 256.92 260.35 254.79 255.31 2,491,405 +3.06 +1.21
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 286.57
On 2026-10-09		 262.03
On 2026-10-05		 13.60 5.14 271.49
On 2026-10-05		 271.49
On 2026-10-05		 0.00 274.18
10D 286.57
On 2026-10-09		 248.51
On 2026-09-29		 22.43 8.77 259.11
On 2026-09-28		 248.51
On 2026-09-29		 -4.09 266.08
20D 286.57
On 2026-10-09		 248.51
On 2026-09-29		 18.71 7.21 277.12
On 2026-09-18		 248.51
On 2026-09-29		 -10.32 264.07
WTD 286.57
On 2026-10-09		 262.03
On 2026-10-05		 13.60 5.14 271.49
On 2026-10-05		 271.49
On 2026-10-05		 0.00 274.18
MTD 286.57
On 2026-10-09		 252.54
On 2026-10-01		 22.87 8.96 264.43
On 2026-10-01		 264.43
On 2026-10-01		 0.00 271.39
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
PSX

Phillips 66

278.18 -3.42 -1.21 2,818,716