PSX: Phillips 66

As of Friday, May 15th, 2026

$ 176.20

+4.69 +2.73%

Open: 173.39
High: 176.54
Low: 173.12
Volume: 2,047,355
Previous Close on Thursday, May 14th, 2026

$ 171.51

-0.31 -0.18%

Open: 172.24
High: 173.60
Low: 170.69
Volume: 1,992,245

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 173.39 176.54 173.12 176.20 2,047,355 +4.69 +2.73
2026-05-14 172.24 173.60 170.69 171.51 1,992,245 -0.31 -0.18
2026-05-13 176.16 177.02 170.84 171.82 2,986,561 -3.61 -2.06
2026-05-12 176.84 177.65 175.10 175.43 2,982,299 +0.07 +0.04
2026-05-11 173.51 176.34 171.56 175.36 1,853,546 +3.80 +2.21
2026-05-08 168.08 171.96 166.82 171.56 2,525,297 +3.25 +1.93
2026-05-07 168.39 170.21 165.44 168.31 2,282,701 -3.41 -1.99
2026-05-06 173.55 175.45 169.89 171.72 2,378,962 -8.54 -4.74
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 177.65
On 2026-05-12		 170.69
On 2026-05-14		 4.64 2.70 177.65
On 2026-05-12		 170.69
On 2026-05-14		 -3.92 174.06
10D 181.41
On 2026-05-05		 165.44
On 2026-05-07		 0.01 0.01 181.41
On 2026-05-05		 165.44
On 2026-05-07		 -8.80 174.06
20D 181.41
On 2026-05-05		 154.64
On 2026-04-20		 19.83 12.68 181.41
On 2026-05-05		 165.44
On 2026-05-07		 -8.80 169.84
WTD 177.65
On 2026-05-12		 170.69
On 2026-05-14		 4.64 2.70 177.65
On 2026-05-12		 170.69
On 2026-05-14		 -3.92 174.06
MTD 181.41
On 2026-05-05		 165.44
On 2026-05-07		 -2.95 -1.65 181.41
On 2026-05-05		 165.44
On 2026-05-07		 -8.80 174.26
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
PSX

Phillips 66

176.20 +4.69 +2.73 2,047,355