Phillips 66 Partners LP (PSXP)
NYSE: PSXP
· Real-Time Price · USD
42.01
0.78 (1.89%)
At close: Apr 24, 2025, 3:47 PM
PSXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2022 | 41.93 | 44.11 | 41.86 | 42.01 | 42.01 | 1.89% | 16,202,677 |
| Mar 7, 2022 | 42.84 | 42.94 | 41.16 | 41.23 | 41.23 | -2.00% | 1,911,052 |
| Mar 4, 2022 | 41.17 | 42.20 | 41.12 | 42.07 | 42.07 | 1.50% | 647,546 |
| Mar 3, 2022 | 41.90 | 42.63 | 41.18 | 41.45 | 41.45 | -1.57% | 615,836 |
| Mar 2, 2022 | 41.53 | 42.52 | 41.29 | 42.11 | 42.11 | 2.46% | 513,485 |
| Mar 1, 2022 | 42.51 | 43.07 | 40.54 | 41.10 | 41.10 | -2.54% | 510,236 |
| Feb 28, 2022 | 41.82 | 42.33 | 41.47 | 42.17 | 42.17 | -0.33% | 983,528 |
| Feb 25, 2022 | 41.78 | 42.58 | 41.51 | 42.31 | 42.31 | 1.80% | 582,696 |
| Feb 24, 2022 | 42.31 | 42.45 | 40.77 | 41.56 | 41.56 | -1.00% | 622,822 |
| Feb 23, 2022 | 42.16 | 42.37 | 41.64 | 41.98 | 41.98 | 0.14% | 661,979 |
| Feb 22, 2022 | 43.23 | 43.42 | 41.45 | 41.92 | 41.92 | -1.13% | 670,694 |
| Feb 18, 2022 | 42.60 | 43.26 | 42.21 | 42.40 | 42.40 | -1.46% | 377,316 |
| Feb 17, 2022 | 43.62 | 43.64 | 42.73 | 43.03 | 43.03 | -1.26% | 423,409 |
| Feb 16, 2022 | 44.06 | 44.78 | 43.33 | 43.58 | 43.58 | -0.05% | 549,331 |
| Feb 15, 2022 | 43.96 | 44.19 | 43.37 | 43.60 | 43.60 | -2.35% | 524,814 |
| Feb 14, 2022 | 45.99 | 45.99 | 44.17 | 44.65 | 44.65 | -3.23% | 554,979 |
| Feb 11, 2022 | 44.44 | 46.25 | 44.43 | 46.14 | 46.14 | 4.70% | 601,982 |
| Feb 10, 2022 | 43.96 | 45.05 | 43.90 | 44.07 | 44.07 | -0.25% | 632,542 |
| Feb 9, 2022 | 43.94 | 44.50 | 43.84 | 44.18 | 44.18 | 0.82% | 281,272 |
| Feb 8, 2022 | 44.00 | 44.52 | 43.45 | 43.82 | 43.82 | -1.77% | 398,105 |