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 79.58
  • Currency US$
  • Change -0.23
  • Percent Change -0.288 %
  • Volume 1,105,219
  • Thu Jul 10, 2014 11:42 AM 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: 79.54 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 79.70 78.68 78.72 79.54 1,109,588
Jul 9 80.19 78.53 79.66 79.81 3,278,434
Jul 8 80.53 79.03 80.31 79.28 3,010,578
Jul 7 81.44 79.94 81.33 80.50 2,226,450
Jul 3 81.95 81.00 81.20 81.50 1,712,333
Jul 2 81.51 80.60 80.64 81.00 2,443,287
Jul 1 80.83 79.94 80.60 80.60 3,132,014
Jun 30 81.19 80.05 81.06 80.43 3,405,925
Jun 27 82.07 81.02 81.68 81.49 5,490,153
Jun 26 82.46 81.09 81.92 82.10 5,311,006
Jun 25 82.66 79.16 80.95 81.36 10,144,987
Jun 24 87.05 84.67 86.02 84.94 2,801,855
Jun 23 86.82 85.92 86.25 86.33 2,316,727
Jun 20 86.28 85.25 85.59 85.94 7,281,922
Jun 19 85.54 84.62 84.71 85.26 2,954,384
Jun 18 84.55 82.93 83.88 84.50 2,616,983
Jun 17 84.10 82.50 83.01 84.07 2,965,854
Jun 16 83.65 82.94 83.52 83.44 2,279,736
Jun 13 83.57 82.40 82.80 83.49 4,330,049
Jun 12 83.71 82.43 83.37 82.80 2,882,818
Jun 11 83.16 82.19 82.36 82.89 2,355,336
Jun 10 83.90 82.44 83.60 82.83 2,394,903
Jun 9 84.51 83.34 84.18 83.73 2,313,300
Jun 6 84.60 83.55 83.95 84.36 2,492,783
Jun 5 84.64 83.42 84.07 83.52 3,736,572
Jun 4 84.66 83.55 84.06 83.70 2,451,579
Jun 3 85.18 84.38 84.89 84.54 2,335,675
Jun 2 85.45 84.41 84.99 85.24 2,519,999
May 30 85.12 84.17 84.36 84.79 4,140,886
May 29 84.41 82.82 83.24 84.32 2,451,596