Phillips 66 Partners LP (PSXP) Historical Stock Data
42.01 ↑0.00 (0.00%)
As of March 8, 2022, 4:00pm EST.
Historical Data
In the past 30 trading days, PSXP is down -0.10% a day on average. There have been 15 days where Phillips 66 Partners LP closed green and 15 days where PSXP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 41.93 | 42.01 | ↑$0.08 (0.19%) | 41.86 | 44.11 | 16.15M |
| 2022-03-07 | 42.84 | 41.23 | ↓$1.61 (-3.76%) | 41.16 | 42.94 | 1.68M |
| 2022-03-04 | 41.17 | 42.07 | ↑$0.90 (2.19%) | 41.14 | 42.19 | 626.78K |
| 2022-03-03 | 41.90 | 41.45 | ↓$0.45 (-1.07%) | 41.18 | 42.63 | 587.67K |
| 2022-03-02 | 41.53 | 42.11 | ↑$0.58 (1.40%) | 41.29 | 42.52 | 504.10K |
| 2022-03-01 | 42.51 | 41.10 | ↓$1.41 (-3.32%) | 40.57 | 43.07 | 487.35K |
| 2022-02-28 | 41.82 | 42.17 | ↑$0.35 (0.84%) | 41.47 | 42.33 | 0.94M |
| 2022-02-25 | 41.78 | 42.31 | ↑$0.53 (1.27%) | 41.59 | 42.57 | 577.13K |
| 2022-02-24 | 42.31 | 41.56 | ↓$0.75 (-1.77%) | 40.77 | 42.45 | 592.70K |
| 2022-02-23 | 42.16 | 41.98 | ↓$0.18 (-0.43%) | 41.64 | 42.37 | 661.97K |
| 2022-02-22 | 43.23 | 41.92 | ↓$1.31 (-3.03%) | 41.46 | 43.40 | 670.64K |
| 2022-02-18 | 42.60 | 42.40 | ↓$0.20 (-0.47%) | 42.21 | 43.26 | 375.50K |
| 2022-02-17 | 43.62 | 43.03 | ↓$0.59 (-1.35%) | 42.73 | 43.64 | 372.74K |
| 2022-02-16 | 44.06 | 43.58 | ↓$0.48 (-1.09%) | 43.35 | 44.78 | 548.23K |
| 2022-02-15 | 43.96 | 43.60 | ↓$0.36 (-0.82%) | 43.37 | 44.18 | 524.77K |
| 2022-02-14 | 45.99 | 44.65 | ↓$1.34 (-2.91%) | 44.17 | 45.99 | 520K |
| 2022-02-11 | 44.44 | 46.14 | ↑$1.70 (3.83%) | 44.43 | 46.25 | 598.25K |
| 2022-02-10 | 43.96 | 44.07 | ↑$0.11 (0.25%) | 43.90 | 45.03 | 632.54K |
| 2022-02-09 | 43.94 | 44.18 | ↑$0.24 (0.55%) | 43.84 | 44.48 | 281.26K |
| 2022-02-08 | 44.00 | 43.82 | ↓$0.18 (-0.41%) | 43.45 | 44.50 | 397.88K |
| 2022-02-04 | 43.21 | 43.98 | ↑$0.77 (1.78%) | 43.21 | 44.21 | 527.13K |
| 2022-02-03 | 43.00 | 43.00 | ↑$0.00 (0.00%) | 42.63 | 43.37 | 383.01K |
| 2022-02-02 | 43.09 | 43.27 | ↑$0.18 (0.42%) | 41.82 | 43.42 | 775.87K |
| 2022-02-01 | 41.72 | 43.32 | ↑$1.60 (3.84%) | 41.21 | 43.34 | 621.91K |
| 2022-01-31 | 41.41 | 41.88 | ↑$0.47 (1.13%) | 41.15 | 42.29 | 646.51K |
| 2022-01-28 | 42.62 | 41.59 | ↓$1.03 (-2.42%) | 40.45 | 43.90 | 820.17K |
| 2022-01-27 | 43.49 | 43.15 | ↓$0.34 (-0.78%) | 42.31 | 44.18 | 571.71K |
| 2022-01-26 | 44.00 | 42.81 | ↓$1.19 (-2.70%) | 42.58 | 44.23 | 761.28K |
| 2022-01-25 | 41.57 | 43.23 | ↑$1.66 (3.99%) | 40.88 | 43.43 | 494.03K |
| 2022-01-24 | 41.00 | 41.74 | ↑$0.74 (1.80%) | 40.08 | 41.81 | 0.92M |
Create an account or log in to view more rows.
$PSXP breaking out of this wedge sooner than later
$PSXP you wanna be a successful trader close your trades green
$PSXP great sale!!!! Buy buy buy
$PSXP push baby push!
$PSXP I hope I never have to work for anyone again after this
$PSXP just fucking go already jeesh
$PSXP it begins tomorrow
$PSXP Burn burn burn
$PSXP eyeing for a scalp
$PSXP shorters eat my shit