PSX: Phillips 66

As of Friday, September 18th, 2026

$ 273.13

-1.08 -0.39%

Open: 272.24
High: 277.12
Low: 271.42
Volume: 10,166,180
Previous Close on Thursday, September 17th, 2026

$ 274.21

+9.58 +3.62%

Open: 261.44
High: 274.21
Low: 260.50
Volume: 3,557,681

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 272.24 277.12 271.42 273.13 10,166,180 -1.08 -0.39
2026-09-17 261.44 274.21 260.50 274.21 3,557,681 +9.58 +3.62
2026-09-16 260.46 267.29 259.36 264.63 2,668,834 -0.30 -0.11
2026-09-15 258.12 266.70 257.97 264.93 2,785,182 +7.87 +3.06
2026-09-14 263.10 264.86 253.41 257.06 3,417,900 -2.41 -0.93
2026-09-11 258.63 265.43 258.50 259.47 2,579,392 +0.96 +0.37
2026-09-10 263.76 263.76 257.86 258.51 2,928,776 -2.27 -0.87
2026-09-09 262.19 263.66 257.93 260.78 2,162,110 +1.64 +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 277.12
On 2026-09-18		 253.41
On 2026-09-14		 13.66 5.26 264.86
On 2026-09-14		 264.86
On 2026-09-14		 0.00 266.79
10D 277.12
On 2026-09-18		 248.00
On 2026-09-04		 18.47 7.25 265.43
On 2026-09-11		 253.41
On 2026-09-14		 -4.53 262.70
20D 277.12
On 2026-09-18		 233.55
On 2026-08-26		 33.13 13.80 260.68
On 2026-09-03		 248.00
On 2026-09-04		 -4.86 254.20
WTD 277.12
On 2026-09-18		 253.41
On 2026-09-14		 13.66 5.26 264.86
On 2026-09-14		 264.86
On 2026-09-14		 0.00 266.79
MTD 277.12
On 2026-09-18		 247.14
On 2026-09-01		 26.55 10.77 260.68
On 2026-09-03		 248.00
On 2026-09-04		 -4.86 260.75
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
PSX

Phillips 66

273.13 -1.08 -0.39 10,166,180