PSX: Phillips 66

As of Tuesday, July 28th, 2026

$ 205.85

-1.97 -0.95%

Open: 208.49
High: 210.11
Low: 205.18
Volume: 2,079,983
Previous Close on Monday, July 27th, 2026

$ 207.82

+1.05 +0.51%

Open: 203.90
High: 208.95
Low: 200.80
Volume: 1,934,649

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-28 208.49 210.11 205.18 205.85 2,079,983 -1.97 -0.95
2026-07-27 203.90 208.95 200.80 207.82 1,934,649 +1.05 +0.51
2026-07-24 206.21 210.64 205.35 206.77 1,664,715 -0.21 -0.10
2026-07-23 214.58 215.31 205.76 206.98 3,719,095 -4.43 -2.10
2026-07-22 216.00 216.08 210.27 211.41 2,582,660 -0.86 -0.41
2026-07-21 210.88 212.39 209.38 212.27 2,217,923 +3.47 +1.66
2026-07-20 206.07 211.05 206.07 208.80 2,052,045 +1.94 +0.94
2026-07-17 205.62 207.14 203.45 206.86 2,342,366 +5.54 +2.75
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 216.08
On 2026-07-22		 200.80
On 2026-07-27		 -6.42 -3.02 216.08
On 2026-07-22		 200.80
On 2026-07-27		 -7.07 207.77
10D 216.08
On 2026-07-22		 194.20
On 2026-07-15		 4.40 2.18 216.08
On 2026-07-22		 200.80
On 2026-07-27		 -7.07 206.42
20D 216.08
On 2026-07-22		 168.83
On 2026-06-30		 31.80 18.27 216.08
On 2026-07-22		 200.80
On 2026-07-27		 -7.07 195.31
WTD 210.11
On 2026-07-28		 200.80
On 2026-07-27		 -0.92 -0.44 208.95
On 2026-07-27		 208.95
On 2026-07-27		 0.00 206.84
MTD 216.08
On 2026-07-22		 169.69
On 2026-07-01		 36.80 21.77 216.08
On 2026-07-22		 200.80
On 2026-07-27		 -7.07 196.69
As of Tuesday, July 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

363.59 +1.98 +0.55 3,580,675
KO

The Coca-Cola Company

88.27 +4.20 +5.00 34,690,998
PFE

Pfizer Inc.

25.25 +0.58 +2.35 49,236,920
VZ

Verizon Communications Inc.

48.19 +0.87 +1.84 29,600,728
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,747.32 +537.24 +1.03 544,574,822
DJTA

Dow Jones Transportation Average

21,889.07 -177.24 -0.80 88,080,738
SPX

S&P 500 Index

7,428.78 +15.60 +0.21
OEX

S&P 100 Index

3,645.50 +10.07 +0.28
NDX

NASDAQ 100 Index

27,763.13 -276.08 -0.98
NYA

NYSE Composite Index

24,229.67 +134.35 +0.56
XAX

NYSE AMEX Composite Index

8,285.06 -52.49 -0.63
RUI

RUSSELL 1000 Index

4,048.25 +8.69 +0.22
RUT

Russell 2000 Index

2,953.80 +5.77 +0.20
RUA

Russell 3000 Index

4,229.42 +9.05 +0.21
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.82 -0.31 -1.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 -0.38 -1.88
 
Recent
Ticker Last Chg %Chg Volume
PSX

Phillips 66

205.85 -1.97 -0.95 2,079,983