PSX: Phillips 66

As of Friday, December 12th, 2025

$ 141.44

-1.99 -1.39%

Open: 143.67
High: 144.05
Low: 140.78
Volume: 1,892,996
Previous Close on Thursday, December 11th, 2025

$ 143.43

-0.38 -0.26%

Open: 142.00
High: 144.96
Low: 141.45
Volume: 2,894,458

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 143.67 144.05 140.78 141.44 1,892,996 -1.99 -1.39
2025-12-11 142.00 144.96 141.45 143.43 2,894,458 -0.38 -0.26
2025-12-10 139.83 143.85 138.90 143.81 2,056,952 +3.93 +2.81
2025-12-09 138.58 140.57 137.89 139.88 1,308,549 +0.82 +0.59
2025-12-08 138.41 140.05 137.55 139.06 2,522,591 -0.30 -0.22
2025-12-05 139.71 142.53 139.23 139.36 2,325,781 -0.06 -0.04
2025-12-04 139.72 140.58 137.17 139.42 2,179,003 -0.43 -0.31
2025-12-03 138.34 140.28 137.08 139.85 2,168,172 +2.28 +1.66
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 144.96
On 2025-12-11		 137.55
On 2025-12-08		 2.08 1.49 144.96
On 2025-12-11		 140.78
On 2025-12-12		 -2.88 141.52
10D 144.96
On 2025-12-11		 136.25
On 2025-12-02		 4.48 3.27 142.53
On 2025-12-05		 137.55
On 2025-12-08		 -3.49 140.36
20D 144.96
On 2025-12-11		 130.63
On 2025-11-24		 1.94 1.39 143.25
On 2025-11-14		 130.63
On 2025-11-24		 -8.81 138.02
WTD 144.96
On 2025-12-11		 137.55
On 2025-12-08		 2.08 1.49 144.96
On 2025-12-11		 140.78
On 2025-12-12		 -2.88 141.52
MTD 144.96
On 2025-12-11		 136.25
On 2025-12-02		 4.48 3.27 142.53
On 2025-12-05		 137.55
On 2025-12-08		 -3.49 140.36
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
SPTM

SPDR Portfolio Total Stock Market ETF

82.60 -0.90 -1.08 769,512
PSX

Phillips 66

141.44 -1.99 -1.39 1,892,996