PSX: Phillips 66

As of Tuesday, April 29th, 2025

$ 106.00

+0.22 +0.21%

Open: 104.33
High: 106.36
Low: 104.33
Volume: 1,564,377
Previous Close on Monday, April 28th, 2025

$ 105.78

+1.81 +1.74%

Open: 103.29
High: 106.28
Low: 103.03
Volume: 2,292,652

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 104.33 106.36 104.33 106.00 1,564,377 +0.22 +0.21
2025-04-28 103.29 106.28 103.03 105.78 2,292,652 +1.81 +1.74
2025-04-25 103.28 104.06 101.54 103.97 3,056,314 -0.72 -0.69
2025-04-24 103.57 105.06 102.73 104.69 2,534,515 +1.91 +1.86
2025-04-23 103.32 104.80 101.87 102.78 3,055,084 +1.88 +1.86
2025-04-22 99.38 101.30 98.45 100.90 2,908,612 +3.89 +4.01
2025-04-21 97.45 97.70 95.70 97.01 2,326,552 -2.09 -2.11
2025-04-17 97.85 100.29 97.71 99.10 2,437,235 +2.53 +2.62
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 106.36
On 2025-04-29		 101.54
On 2025-04-25		 5.10 5.05 105.06
On 2025-04-24		 101.54
On 2025-04-25		 -3.35 104.64
10D 106.36
On 2025-04-29		 95.70
On 2025-04-21		 8.18 8.36 100.29
On 2025-04-17		 95.70
On 2025-04-21		 -4.58 101.30
20D 124.64
On 2025-04-01		 91.01
On 2025-04-09		 -17.48 -14.16 124.64
On 2025-04-01		 91.01
On 2025-04-09		 -26.98 102.61
WTD 106.36
On 2025-04-29		 103.03
On 2025-04-28		 2.03 1.95 106.28
On 2025-04-28		 106.28
On 2025-04-28		 0.00 105.89
MTD 124.64
On 2025-04-01		 91.01
On 2025-04-09		 -17.48 -14.16 124.64
On 2025-04-01		 91.01
On 2025-04-09		 -26.98 102.61
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
BXP

Boston Properties Inc.

65.12 -1.12 -1.69 2,442,313
TTC

The Toro Company

68.54 -0.20 -0.29 856,045
ADSK

Autodesk Inc.

272.89 +1.42 +0.52 820,247
PSX

Phillips 66

106.00 +0.22 +0.21 1,564,377