PSX: Phillips 66

As of Friday, July 18th, 2025

$ 125.90

+0.72 +0.58%

Open: 126.45
High: 127.31
Low: 125.30
Volume: 3,256,697
Previous Close on Thursday, July 17th, 2025

$ 125.18

+1.51 +1.22%

Open: 123.46
High: 125.47
Low: 123.00
Volume: 2,608,875

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 126.45 127.31 125.30 125.90 3,256,697 +0.72 +0.58
2025-07-17 123.46 125.47 123.00 125.18 2,608,875 +1.51 +1.22
2025-07-16 127.51 128.54 123.56 123.67 3,422,122 -4.60 -3.59
2025-07-15 129.76 130.07 128.15 128.27 1,994,467 -0.74 -0.57
2025-07-14 130.71 131.35 128.45 129.01 1,933,216 -2.70 -2.05
2025-07-11 133.10 133.54 131.43 131.71 1,680,021 -2.68 -1.99
2025-07-10 130.69 134.66 129.82 134.39 2,710,109 +3.88 +2.97
2025-07-09 130.00 132.22 129.66 130.51 3,160,598 +0.51 +0.39
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 131.35
On 2025-07-14		 123.00
On 2025-07-17		 -5.81 -4.41 131.35
On 2025-07-14		 123.00
On 2025-07-17		 -6.36 126.41
10D 134.66
On 2025-07-10		 123.00
On 2025-07-17		 -1.39 -1.09 134.66
On 2025-07-10		 123.00
On 2025-07-17		 -8.66 128.50
20D 134.66
On 2025-07-10		 118.00
On 2025-06-27		 1.08 0.87 134.66
On 2025-07-10		 123.00
On 2025-07-17		 -8.66 125.28
WTD 131.35
On 2025-07-14		 123.00
On 2025-07-17		 -5.81 -4.41 131.35
On 2025-07-14		 123.00
On 2025-07-17		 -6.36 126.41
MTD 134.66
On 2025-07-10		 118.87
On 2025-07-01		 6.60 5.53 134.66
On 2025-07-10		 123.00
On 2025-07-17		 -8.66 127.84
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
PSX

Phillips 66

125.90 +0.72 +0.58 3,256,697