PSX: Phillips 66

As of Friday, May 30th, 2025

$ 114.68

-- 0 0%

Open: 114.68
High: 114.68
Low: 114.68
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 114.68

+1.91 +1.69%

Open: 112.88
High: 115.05
Low: 112.29
Volume: 2,604,240

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 112.88 115.05 112.29 114.68 2,604,240 +1.91 +1.69
2025-05-28 115.27 115.46 112.51 112.77 2,005,423 -1.56 -1.36
2025-05-27 114.16 115.57 113.08 114.33 2,832,524 +1.20 +1.06
2025-05-23 111.52 113.38 111.41 113.13 2,248,680 +0.15 +0.13
2025-05-22 111.64 114.04 109.75 112.98 3,588,047 +1.20 +1.07
2025-05-21 116.66 116.95 111.41 111.78 7,054,739 -9.12 -7.54
2025-05-20 122.31 122.95 120.60 120.90 2,738,754 -1.28 -1.05
2025-05-19 122.78 124.15 121.21 122.18 3,769,857 -3.55 -2.82
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 115.57
On 2025-05-27		 109.75
On 2025-05-22		 2.90 2.59 115.57
On 2025-05-27		 112.29
On 2025-05-29		 -2.84 113.58
10D 125.82
On 2025-05-16		 109.75
On 2025-05-22		 -10.02 -8.04 125.82
On 2025-05-16		 109.75
On 2025-05-22		 -12.77 117.33
20D 126.69
On 2025-05-13		 103.35
On 2025-05-01		 10.62 10.21 126.69
On 2025-05-13		 109.75
On 2025-05-22		 -13.37 114.54
WTD 115.57
On 2025-05-27		 112.29
On 2025-05-29		 1.55 1.37 115.57
On 2025-05-27		 112.29
On 2025-05-29		 -2.84 113.93
MTD 126.69
On 2025-05-13		 103.35
On 2025-05-01		 10.62 10.21 126.69
On 2025-05-13		 109.75
On 2025-05-22		 -13.37 114.54
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.00 +0.84 +0.34 890,344
KO

The Coca-Cola Company

71.80 +0.31 +0.43 2,568,249
PFE

Pfizer Inc.

23.45 0.00 0.00 6,093,027
VZ

Verizon Communications Inc.

43.75 +0.42 +0.97 2,386,277
VIX

CBOE Volatility Index

19.22 +0.04 +0.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,174.82 -40.91 -0.10 143,762,952
DJTA

Dow Jones Transportation Average

14,689.71 -55.67 -0.38 31,171,792
SPX

S&P 500 Index

5,898.43 -13.74 -0.23
OEX

S&P 100 Index

2,879.39 -6.21 -0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,311.30 -52.65 -0.25
NYA

NYSE Composite Index

19,717.18 -26.67 -0.14
XAX

NYSE AMEX Composite Index

5,193.40 -18.72 -0.36
RUI

RUSSELL 1000 Index

3,227.70 -7.87 -0.24
RUT

Russell 2000 Index

2,065.84 -8.94 -0.43
RUA

Russell 3000 Index

3,351.90 -8.44 -0.25
VIX

CBOE Volatility Index

19.22 +0.04 +0.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.48 -15.57 -0.16
 
Recent
Ticker Last Chg %Chg Volume
LFUS

Littelfuse Inc.

208.79 0.00 0.00
PSX

Phillips 66

114.68 0.00 0.00