PSX: Phillips 66

As of Friday, August 8th, 2025

$ 119.13

-0.17 -0.14%

Open: 119.67
High: 120.84
Low: 118.88
Volume: 1,694,150
Previous Close on Thursday, August 7th, 2025

$ 119.30

-0.54 -0.45%

Open: 121.53
High: 122.34
Low: 119.07
Volume: 1,587,403

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 119.67 120.84 118.88 119.13 1,694,150 -0.17 -0.14
2025-08-07 121.53 122.34 119.07 119.30 1,587,403 -0.54 -0.45
2025-08-06 122.90 123.28 119.28 119.84 2,038,409 -2.23 -1.83
2025-08-05 122.50 122.64 119.80 122.07 1,506,409 +0.61 +0.50
2025-08-04 120.28 122.02 119.60 121.46 2,082,828 +1.86 +1.56
2025-08-01 121.88 122.39 119.17 119.60 2,115,099 -3.98 -3.22
2025-07-31 124.34 125.03 122.97 123.58 3,925,872 -0.82 -0.66
2025-07-30 127.22 127.59 123.77 124.40 3,144,041 -4.01 -3.12
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 123.28
On 2025-08-06		 118.88
On 2025-08-08		 -0.47 -0.39 123.28
On 2025-08-06		 118.88
On 2025-08-08		 -3.57 120.36
10D 128.52
On 2025-07-29		 118.88
On 2025-08-08		 -5.84 -4.67 128.52
On 2025-07-29		 118.88
On 2025-08-08		 -7.50 122.55
20D 131.35
On 2025-07-14		 118.88
On 2025-08-08		 -12.58 -9.55 131.35
On 2025-07-14		 118.88
On 2025-08-08		 -9.50 124.34
WTD 123.28
On 2025-08-06		 118.88
On 2025-08-08		 -0.47 -0.39 123.28
On 2025-08-06		 118.88
On 2025-08-08		 -3.57 120.36
MTD 123.28
On 2025-08-06		 118.88
On 2025-08-08		 -4.45 -3.60 123.28
On 2025-08-06		 118.88
On 2025-08-08		 -3.57 120.23
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

184.87 +1.72 +0.94 4,332,214
LBRDK

Liberty Broadband Corporation

58.30 -0.52 -0.88 2,104,595
EBAY

Ebay Inc.

93.14 +0.12 +0.13 5,325,774
SHOO

Steven Madden Ltd.

25.44 -0.21 -0.82 1,754,915
PSX

Phillips 66

119.13 -0.17 -0.14 1,694,150