PSX: Phillips 66

As of Tuesday, May 5th, 2026

$ 180.26

+1.79 +1.00%

Open: 178.76
High: 181.41
Low: 177.93
Volume: 1,683,420
Previous Close on Monday, May 4th, 2026

$ 178.47

+2.28 +1.29%

Open: 176.18
High: 180.67
Low: 175.13
Volume: 2,367,420

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 178.76 181.41 177.93 180.26 1,683,420 +1.79 +1.00
2026-05-04 176.18 180.67 175.13 178.47 2,367,420 +2.28 +1.29
2026-05-01 178.00 180.25 172.78 176.19 2,364,684 -2.96 -1.65
2026-04-30 172.58 179.38 171.48 179.15 3,545,552 +5.66 +3.26
2026-04-29 165.15 177.16 165.00 173.49 3,694,489 +8.36 +5.06
2026-04-28 166.76 167.20 164.56 165.13 2,795,400 +1.03 +0.63
2026-04-27 163.25 166.98 163.13 164.10 2,770,423 +1.25 +0.77
2026-04-24 161.00 162.96 160.05 162.85 2,427,399 +3.32 +2.08
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 181.41
On 2026-05-05		 165.00
On 2026-04-29		 15.13 9.16 177.16
On 2026-04-29		 177.16
On 2026-04-29		 0.00 177.51
10D 181.41
On 2026-05-05		 158.00
On 2026-04-23		 20.88 13.10 161.85
On 2026-04-22		 161.85
On 2026-04-22		 0.00 169.98
20D 181.41
On 2026-05-05		 153.58
On 2026-04-17		 5.56 3.18 170.00
On 2026-04-09		 153.58
On 2026-04-17		 -9.66 165.18
WTD 181.41
On 2026-05-05		 175.13
On 2026-05-04		 4.07 2.31 180.67
On 2026-05-04		 180.67
On 2026-05-04		 0.00 179.37
MTD 181.41
On 2026-05-05		 172.78
On 2026-05-01		 1.11 0.62 180.25
On 2026-05-01		 180.25
On 2026-05-01		 0.00 178.31
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
NTAP

NetApp Inc.

114.14 +3.20 +2.88 1,799,870
PSX

Phillips 66

180.26 +1.79 +1.00 1,683,420