PSX: Phillips 66

As of Friday, September 22nd, 2023

$ 118.58

-1.36 -1.13%

Open: 120.50
High: 121.70
Low: 118.52
Volume: 2,425,726
Previous Close on Thursday, September 21st, 2023

$ 119.94

-0.13 -0.11%

Open: 122.42
High: 123.84
Low: 119.69
Volume: 2,715,436

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 120.50 121.70 118.52 118.58 2,425,726 -1.36 -1.13
2023-09-21 122.42 123.84 119.69 119.94 2,715,436 -0.13 -0.11
2023-09-20 119.72 121.80 119.55 120.07 2,435,567 -0.15 -0.12
2023-09-19 123.40 123.48 119.07 120.22 2,940,221 -2.23 -1.82
2023-09-18 122.53 123.91 121.00 122.45 2,201,841 +1.42 +1.17
2023-09-15 121.97 122.47 120.34 121.03 9,303,648 -1.94 -1.58
2023-09-14 123.91 124.00 122.70 122.97 2,443,582 -0.20 -0.16
2023-09-13 124.75 125.19 122.39 123.17 2,778,849 -1.11 -0.89
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 123.91
On 2023-09-18		 118.52
On 2023-09-22		 -2.45 -2.02 123.91
On 2023-09-18		 118.52
On 2023-09-22		 -4.35 120.25
10D 125.19
On 2023-09-13		 118.52
On 2023-09-22		 -3.65 -2.99 125.19
On 2023-09-13		 118.52
On 2023-09-22		 -5.33 121.51
20D 125.19
On 2023-09-13		 111.75
On 2023-08-25		 6.19 5.51 125.19
On 2023-09-13		 118.52
On 2023-09-22		 -5.33 118.71
WTD 123.91
On 2023-09-18		 118.52
On 2023-09-22		 -2.45 -2.02 123.91
On 2023-09-18		 118.52
On 2023-09-22		 -4.35 120.25
MTD 125.19
On 2023-09-13		 115.10
On 2023-09-01		 4.42 3.87 125.19
On 2023-09-13		 118.52
On 2023-09-22		 -5.33 120.44
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22