PSX: Phillips 66

As of Monday, May 6th, 2024

$ 145.12

+1.51 +1.05%

Open: 144.65
High: 146.41
Low: 143.87
Volume: 2,229,519
Previous Close on Friday, May 3rd, 2024

$ 143.61

-0.26 -0.18%

Open: 144.06
High: 144.67
Low: 142.06
Volume: 1,805,436

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 144.65 146.41 143.87 145.12 2,229,491 +1.51 +1.05
2024-05-03 144.06 144.67 142.06 143.61 1,805,436 -0.26 -0.18
2024-05-02 141.55 144.65 141.40 143.87 2,308,214 +3.66 +2.61
2024-05-01 143.04 144.31 138.64 140.21 2,536,909 -3.00 -2.09
2024-04-30 150.91 150.91 143.02 143.21 3,763,763 -8.33 -5.50
2024-04-29 150.70 152.19 150.06 151.54 2,822,008 +0.13 +0.09
2024-04-26 152.50 155.84 149.55 151.41 4,206,703 -5.83 -3.71
2024-04-25 157.56 158.11 155.62 157.24 2,616,221 -0.55 -0.35
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 150.91
On 2024-04-30		 138.64
On 2024-05-01		 -6.42 -4.24 150.91
On 2024-04-30		 138.64
On 2024-05-01		 -8.13 143.20
10D 159.25
On 2024-04-23		 138.64
On 2024-05-01		 -11.93 -7.60 159.25
On 2024-04-23		 138.64
On 2024-05-01		 -12.94 149.28
20D 169.41
On 2024-04-09		 138.64
On 2024-05-01		 -23.43 -13.90 169.41
On 2024-04-09		 138.64
On 2024-05-01		 -18.17 154.62
WTD 146.41
On 2024-05-06		 143.87
On 2024-05-06		 1.51 1.05 -- -- -- 145.12
MTD 146.41
On 2024-05-06		 138.64
On 2024-05-01		 1.91 1.33 144.31
On 2024-05-01		 144.31
On 2024-05-01		 0.00 143.20
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
PSX

Phillips 66

145.12 +1.51 +1.05 2,229,519