PSX: Phillips 66

As of Friday, December 5th, 2025

$ 139.36

-0.06 -0.04%

Open: 139.71
High: 142.53
Low: 139.23
Volume: 2,325,781
Previous Close on Thursday, December 4th, 2025

$ 139.42

-0.43 -0.31%

Open: 139.72
High: 140.58
Low: 137.17
Volume: 2,179,003

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 139.71 142.53 139.23 139.36 2,325,781 -0.06 -0.04
2025-12-04 139.72 140.58 137.17 139.42 2,179,003 -0.43 -0.31
2025-12-03 138.34 140.28 137.08 139.85 2,168,172 +2.28 +1.66
2025-12-02 139.37 139.74 136.25 137.57 2,028,272 -2.19 -1.57
2025-12-01 136.97 140.71 136.83 139.76 1,912,512 +2.80 +2.04
2025-11-28 135.43 137.93 135.23 136.96 942,672 +2.00 +1.48
2025-11-26 133.94 136.38 133.88 134.96 1,114,121 +0.83 +0.62
2025-11-25 132.69 134.63 131.07 134.13 1,693,931 +0.93 +0.70
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 142.53
On 2025-12-05		 136.25
On 2025-12-02		 2.40 1.75 140.71
On 2025-12-01		 136.25
On 2025-12-02		 -3.17 139.19
10D 142.53
On 2025-12-05		 130.63
On 2025-11-24		 7.37 5.58 140.71
On 2025-12-01		 136.25
On 2025-12-02		 -3.17 136.89
20D 143.25
On 2025-11-14		 130.63
On 2025-11-24		 1.16 0.84 143.25
On 2025-11-14		 130.63
On 2025-11-24		 -8.81 137.39
WTD 142.53
On 2025-12-05		 136.25
On 2025-12-02		 2.40 1.75 140.71
On 2025-12-01		 136.25
On 2025-12-02		 -3.17 139.19
MTD 142.53
On 2025-12-05		 136.25
On 2025-12-02		 2.40 1.75 140.71
On 2025-12-01		 136.25
On 2025-12-02		 -3.17 139.19
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PSX

Phillips 66

139.36 -0.06 -0.04 2,325,781