PSX: Phillips 66

As of Wednesday, April 16th, 2025

$ 96.57

+0.36 +0.37%

Open: 96.66
High: 98.84
Low: 96.11
Volume: 1,950,867
Previous Close on Tuesday, April 15th, 2025

$ 96.21

-1.61 -1.65%

Open: 97.74
High: 99.16
Low: 96.12
Volume: 2,347,572

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 96.66 98.84 96.11 96.57 1,950,867 +0.36 +0.37
2025-04-15 97.74 99.16 96.12 96.21 2,347,572 -1.61 -1.65
2025-04-14 99.74 100.16 96.14 97.82 2,512,258 +0.44 +0.45
2025-04-11 96.71 98.28 93.50 97.38 3,571,974 +0.39 +0.40
2025-04-10 100.14 101.11 93.69 96.99 4,468,101 -6.14 -5.95
2025-04-09 91.60 105.81 91.01 103.13 11,417,641 +10.26 +11.05
2025-04-08 99.15 99.99 91.18 92.87 4,671,225 -3.72 -3.85
2025-04-07 95.44 102.03 93.00 96.59 5,932,029 -2.22 -2.25
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 101.11
On 2025-04-10		 93.50
On 2025-04-11		 -6.56 -6.36 101.11
On 2025-04-10		 93.50
On 2025-04-11		 -7.53 96.99
10D 118.78
On 2025-04-03		 91.01
On 2025-04-09		 -27.49 -22.16 118.78
On 2025-04-03		 91.01
On 2025-04-09		 -23.38 98.36
20D 129.30
On 2025-03-20		 91.01
On 2025-04-09		 -32.43 -25.14 129.30
On 2025-03-20		 91.01
On 2025-04-09		 -29.61 111.74
WTD 100.16
On 2025-04-14		 96.11
On 2025-04-16		 -0.81 -0.83 100.16
On 2025-04-14		 96.11
On 2025-04-16		 -4.04 96.87
MTD 124.64
On 2025-04-01		 91.01
On 2025-04-09		 -26.91 -21.79 124.64
On 2025-04-01		 91.01
On 2025-04-09		 -26.98 102.66
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
PSX

Phillips 66

96.57 +0.36 +0.37 1,950,867