PSX: Phillips 66

As of Wednesday, April 24th, 2024

$ 157.79

-1.05 -0.66%

Open: 157.96
High: 158.38
Low: 156.29
Volume: 1,942,994
Previous Close on Tuesday, April 23rd, 2024

$ 158.84

+1.79 +1.14%

Open: 156.21
High: 159.25
Low: 154.88
Volume: 1,755,481

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 157.96 158.38 156.29 157.79 1,942,994 -1.05 -0.66
2024-04-23 156.21 159.25 154.88 158.84 1,755,481 +1.79 +1.14
2024-04-22 154.43 158.33 153.09 157.05 1,624,883 +2.34 +1.51
2024-04-19 153.66 157.21 153.48 154.71 2,760,572 +1.40 +0.91
2024-04-18 157.38 157.91 152.72 153.31 2,347,121 -3.94 -2.51
2024-04-17 158.64 159.86 156.28 157.25 1,946,168 -0.63 -0.40
2024-04-16 160.81 161.13 157.60 157.88 1,863,794 -2.94 -1.83
2024-04-15 163.80 165.00 159.91 160.82 1,587,696 -1.67 -1.03
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 159.25
On 2024-04-23		 152.72
On 2024-04-18		 0.54 0.34 157.91
On 2024-04-18		 153.48
On 2024-04-19		 -2.81 156.34
10D 166.47
On 2024-04-12		 152.72
On 2024-04-18		 -7.37 -4.46 166.47
On 2024-04-12		 152.72
On 2024-04-18		 -8.26 158.56
20D 174.08
On 2024-04-05		 152.72
On 2024-04-18		 1.19 0.76 174.08
On 2024-04-05		 152.72
On 2024-04-18		 -12.27 162.70
WTD 159.25
On 2024-04-23		 153.09
On 2024-04-22		 3.08 1.99 159.25
On 2024-04-23		 156.29
On 2024-04-24		 -1.86 157.89
MTD 174.08
On 2024-04-05		 152.72
On 2024-04-18		 -5.55 -3.40 174.08
On 2024-04-05		 152.72
On 2024-04-18		 -12.27 162.87
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,524
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,230
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,376,145
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,414
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,841,875
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,334,242
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.04 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.30 +0.10 +0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 +0.11 +0.66
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
PSX

Phillips 66

157.79 -1.05 -0.66 1,942,994