PSX: Phillips 66

As of Wednesday, May 29th, 2024

$ 138.19

-4.57 -3.20%

Open: 142.77
High: 142.77
Low: 137.80
Volume: 2,219,979
Previous Close on Tuesday, May 28th, 2024

$ 142.76

+0.08 +0.06%

Open: 142.89
High: 144.20
Low: 141.94
Volume: 1,589,879
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 142.77 142.77 137.80 138.19 2,219,879 -4.57 -3.20
2024-05-28 142.89 144.20 141.94 142.76 1,589,879 +0.08 +0.06
2024-05-24 143.16 144.28 142.07 142.68 1,241,520 +0.49 +0.34
2024-05-23 144.00 144.30 141.62 142.19 1,692,824 -0.71 -0.50
2024-05-22 143.29 144.45 141.70 142.90 2,440,480 -1.24 -0.86
2024-05-21 144.34 145.48 143.92 144.14 1,802,818 -0.28 -0.19
2024-05-20 146.93 147.39 143.34 144.42 1,952,120 -2.66 -1.81
2024-05-17 145.50 147.60 145.10 147.08 1,885,549 +1.23 +0.84

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 144.45
On 2024-05-22
137.80
On 2024-05-29
-5.95 -4.13 144.45
On 2024-05-22
137.80
On 2024-05-29
-4.60 141.74
10D 147.60
On 2024-05-17
137.80
On 2024-05-29
-6.66 -4.60 147.60
On 2024-05-17
137.80
On 2024-05-29
-6.64 143.64
20D 149.23
On 2024-05-09
137.80
On 2024-05-29
-5.02 -3.51 149.23
On 2024-05-09
137.80
On 2024-05-29
-7.66 144.23
WTD 144.20
On 2024-05-28
137.80
On 2024-05-29
-4.49 -3.15 144.20
On 2024-05-28
137.80
On 2024-05-29
-4.44 140.48
MTD 149.23
On 2024-05-09
137.80
On 2024-05-29
-5.02 -3.51 149.23
On 2024-05-09
137.80
On 2024-05-29
-7.66 144.23
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61