PSX: Phillips 66

As of Friday, March 24th, 2023

$ 93.73

+0.19 +0.20%

Open: 91.64
High: 93.94
Low: 90.66
Volume: 3,718,432
Previous Close on Thursday, March 23rd, 2023

$ 93.54

-1.15 -1.21%

Open: 95.24
High: 96.57
Low: 92.70
Volume: 2,855,293

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-24 91.64 93.94 90.66 93.73 3,718,432 +0.19 +0.20
2023-03-23 95.24 96.57 92.70 93.54 2,855,293 -1.15 -1.21
2023-03-22 95.75 97.34 94.67 94.69 3,009,219 -0.86 -0.90
2023-03-21 97.48 98.31 95.13 95.55 7,228,259 0.00 0.00
2023-03-20 95.21 96.87 94.79 95.55 4,691,439 +0.83 +0.88
2023-03-17 95.27 96.45 93.48 94.72 10,254,865 -0.33 -0.35
2023-03-16 91.48 95.31 91.36 95.05 5,801,457 +1.40 +1.49
2023-03-15 94.58 95.00 92.60 93.65 6,809,515 -4.30 -4.39
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 98.31
On 2023-03-21		 90.66
On 2023-03-24		 -0.99 -1.05 98.31
On 2023-03-21		 90.66
On 2023-03-24		 -7.78 94.61
10D 100.40
On 2023-03-14		 90.66
On 2023-03-24		 -7.49 -7.40 100.40
On 2023-03-14		 90.66
On 2023-03-24		 -9.70 95.00
20D 107.45
On 2023-03-01		 90.66
On 2023-03-24		 -8.27 -8.11 107.45
On 2023-03-01		 90.66
On 2023-03-24		 -15.63 99.13
WTD 98.31
On 2023-03-21		 90.66
On 2023-03-24		 -0.99 -1.05 98.31
On 2023-03-21		 90.66
On 2023-03-24		 -7.78 94.61
MTD 107.45
On 2023-03-01		 90.66
On 2023-03-24		 -8.83 -8.61 107.45
On 2023-03-01		 90.66
On 2023-03-24		 -15.63 98.69
As of Friday, March 24th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

91.37 -0.22 -0.24 6,658,366
KO

The Coca-Cola Company

60.90 +0.98 +1.64 12,975,745
PFE

Pfizer Inc.

40.39 +0.21 +0.52 17,219,111
VZ

Verizon Communications Inc.

37.66 +0.29 +0.78 14,957,792
VIX

CBOE Volatility Index

21.74 -0.87 -3.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

32,237.53 +132.28 +0.41 317,078,547
DJTA

Dow Jones Transportation Average

13,706.59 +18.91 +0.14 86,265,012
SPX

S&P 500 Index

3,970.99 +22.27 +0.56
OEX

S&P 100 Index

1,817.92 +8.07 +0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,767.05 +37.81 +0.30
NYA

NYSE Composite Index

14,758.57 +65.55 +0.45
XAX

NYSE AMEX Composite Index

4,006.92 +14.47 +0.36
RUI

RUSSELL 1000 Index

2,174.07 +11.52 +0.53
RUT

Russell 2000 Index

1,734.92 +14.63 +0.85
RUA

Russell 3000 Index

2,282.70 +12.50