The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Phillips 66

  • PSX
  • NYSE
  • Oil and Gas
  • Latest 65.42
  • Currency US$
  • Change -0.54
  • Percent Change -0.819 %
  • Volume 4,505,475
  • Tue May 21, 2013 4:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 65.42 Last Trade: May 21, 2013
Date High Low Open Close Volume
May 21 66.71 64.89 66.10 65.42 4,505,475
May 20 66.85 65.32 65.32 65.96 4,531,833
May 17 65.92 64.18 64.20 65.46 5,524,472
May 16 65.41 63.70 64.71 63.84 3,994,641
May 15 65.48 63.73 63.73 64.95 5,621,625
May 14 64.18 62.00 62.06 64.08 6,213,983
May 13 62.28 60.39 61.13 61.97 3,829,450
May 10 62.20 61.00 61.73 61.38 5,061,030
May 9 63.27 61.88 63.23 62.13 3,436,857
May 8 64.47 62.85 64.23 63.41 3,664,569
May 7 65.34 64.02 64.25 64.48 4,677,576
May 6 64.24 62.32 62.49 63.87 3,683,260
May 3 62.66 60.49 60.80 62.18 4,549,157
May 2 60.68 59.16 60.07 60.30 4,212,394
May 1 61.94 59.55 61.11 59.67 5,679,845
Apr 30 62.20 60.02 61.93 60.95 5,459,070
Apr 29 62.30 61.48 61.97 61.80 3,446,189
Apr 26 62.08 61.14 61.85 61.60 3,034,655
Apr 25 63.09 61.78 62.04 61.90 4,384,071
Apr 24 63.05 61.31 61.41 61.82 4,772,100
Apr 23 61.42 59.36 59.59 61.15 5,320,070
Apr 22 60.34 58.07 58.12 59.43 3,659,439
Apr 19 58.14 56.46 58.14 57.84 5,045,419
Apr 18 58.54 56.13 57.92 57.23 4,270,153
Apr 17 58.79 57.16 58.55 57.99 4,602,098
Apr 16 59.32 57.77 58.15 59.28 5,644,287
Apr 15 59.99 57.08 59.18 57.52 7,897,962
Apr 12 61.74 59.07 61.37 60.67 8,307,864
Apr 11 63.86 61.81 63.81 62.01 6,205,726
Apr 10 65.21 63.05 64.78 63.86 6,006,488