PSX: Phillips 66

As of Friday, July 17th, 2026

$ 206.86

+5.54 +2.75%

Open: 205.62
High: 207.14
Low: 203.45
Volume: 2,342,366
Previous Close on Thursday, July 16th, 2026

$ 201.32

+5.16 +2.63%

Open: 198.31
High: 202.72
Low: 197.62
Volume: 2,611,329

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 205.62 207.14 203.45 206.86 2,342,366 +5.54 +2.75
2026-07-16 198.31 202.72 197.62 201.32 2,611,329 +5.16 +2.63
2026-07-15 200.36 200.46 194.20 196.16 2,467,864 -5.29 -2.63
2026-07-14 200.00 201.66 198.46 201.45 2,634,800 +3.16 +1.59
2026-07-13 192.24 198.58 191.12 198.29 3,084,188 +9.93 +5.27
2026-07-10 191.84 193.04 186.09 188.36 2,663,894 -1.46 -0.77
2026-07-09 188.98 190.66 187.22 189.82 2,598,743 +2.01 +1.07
2026-07-08 182.44 189.87 181.62 187.81 3,751,088 +8.97 +5.02
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 207.14
On 2026-07-17		 191.12
On 2026-07-13		 18.50 9.82 201.66
On 2026-07-14		 194.20
On 2026-07-15		 -3.70 200.82
10D 207.14
On 2026-07-17		 175.44
On 2026-07-06		 30.44 17.25 201.66
On 2026-07-14		 194.20
On 2026-07-15		 -3.70 192.62
20D 207.14
On 2026-07-17		 164.10
On 2026-06-18		 39.69 23.74 177.99
On 2026-06-29		 168.83
On 2026-06-30		 -5.15 181.86
WTD 207.14
On 2026-07-17		 191.12
On 2026-07-13		 18.50 9.82 201.66
On 2026-07-14		 194.20
On 2026-07-15		 -3.70 200.82
MTD 207.14
On 2026-07-17		 169.69
On 2026-07-01		 37.81 22.37 201.66
On 2026-07-14		 194.20
On 2026-07-15		 -3.70 189.76
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
PSX

Phillips 66

206.86 +5.54 +2.75 2,342,366