PSX: Phillips 66

As of Friday, September 6th, 2024

$ 128.14

-0.75 -0.58%

Open: 128.91
High: 130.18
Low: 127.27
Volume: 4,244,599
Previous Close on Thursday, September 5th, 2024

$ 128.89

-3.40 -2.57%

Open: 133.06
High: 133.07
Low: 128.67
Volume: 3,860,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 128.91 130.18 127.27 128.14 4,244,599 -0.75 -0.58
2024-09-05 133.06 133.07 128.67 128.89 3,860,178 -3.40 -2.57
2024-09-04 135.00 136.31 131.56 132.29 1,984,305 -2.71 -2.01
2024-09-03 138.07 138.70 133.29 135.00 2,839,432 -5.31 -3.78
2024-08-30 135.66 140.85 135.64 140.31 3,970,521 +3.81 +2.79
2024-08-29 135.50 136.75 133.92 136.50 1,592,564 +1.53 +1.13
2024-08-28 133.83 136.55 133.50 134.97 2,050,318 +0.59 +0.44
2024-08-27 134.98 135.54 134.09 134.38 1,504,651 -0.85 -0.63
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 140.85
On 2024-08-30		 127.27
On 2024-09-06		 -8.36 -6.12 140.85
On 2024-08-30		 127.27
On 2024-09-06		 -9.64 132.93
10D 140.85
On 2024-08-30		 127.27
On 2024-09-06		 -5.02 -3.77 140.85
On 2024-08-30		 127.27
On 2024-09-06		 -9.64 134.11
20D 140.85
On 2024-08-30		 127.27
On 2024-09-06		 -7.28 -5.38 140.85
On 2024-08-30		 127.27
On 2024-09-06		 -9.64 135.06
WTD 138.70
On 2024-09-03		 127.27
On 2024-09-06		 -12.17 -8.67 138.70
On 2024-09-03		 127.27
On 2024-09-06		 -8.24 131.08
MTD 138.70
On 2024-09-03		 127.27
On 2024-09-06		 -12.17 -8.67 138.70
On 2024-09-03		 127.27
On 2024-09-06		 -8.24 131.08
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
PSX

Phillips 66

128.14 -0.75 -0.58 4,244,599