Phillips 66 Partners LP - PSXP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 08, 2022	41.93	42.01	42.01	44.11	41.86	16.2M
March 07, 2022	42.84	41.23	41.23	42.94	41.16	1.91M
March 04, 2022	41.17	42.07	42.07	42.2	41.12	647,546
March 03, 2022	41.9	41.45	41.45	42.63	41.18	615,836
March 02, 2022	41.53	42.11	42.11	42.52	41.29	513,485
March 01, 2022	42.51	41.1	41.1	43.07	40.54	510,236
February 28, 2022	41.82	42.17	42.17	42.33	41.47	983,528
February 25, 2022	41.78	42.31	42.31	42.58	41.51	582,696
February 24, 2022	42.31	41.56	41.56	42.45	40.77	622,822
February 23, 2022	42.16	41.98	41.98	42.37	41.64	661,979
February 22, 2022	43.23	41.92	41.92	43.42	41.45	670,694
February 18, 2022	42.6	42.4	42.4	43.26	42.21	377,316
February 17, 2022	43.62	43.03	43.03	43.64	42.73	423,409
February 16, 2022	44.06	43.58	43.58	44.78	43.33	549,331
February 15, 2022	43.96	43.6	43.6	44.19	43.37	524,814
February 14, 2022	45.99	44.65	44.65	45.99	44.17	554,979
February 11, 2022	44.44	46.14	46.14	46.25	44.43	601,982
February 10, 2022	43.96	44.07	44.07	45.05	43.9	632,542
February 09, 2022	43.94	44.18	44.18	44.5	43.84	281,272
February 08, 2022	44	43.82	43.82	44.52	43.45	398,105
February 07, 2022	43.95	44.61	44.61	45.1	43.46	594,655
February 04, 2022	43.21	43.98	43.98	44.21	43.21	535,038
February 03, 2022	43	43	43	43.37	42.63	395,489
February 02, 2022	43.09	43.27	43.27	43.42	41.82	937,475
February 01, 2022	41.72	43.32	43.32	43.35	41.19	621,925
January 31, 2022	41.41	41.88	41.88	42.29	41.09	646,521
January 28, 2022	42.62	41.59	41.59	43.9	40.45	820,180
January 27, 2022	43.49	43.15	43.15	44.2	42.3	573,011
January 26, 2022	44	42.81	42.81	44.23	42.5	761,392
January 25, 2022	41.57	43.23	43.23	43.43	40.88	504,411
January 24, 2022	41	41.74	41.74	41.81	40.08	921,224
January 21, 2022	42.77	41.99	41.99	42.78	41.31	802,022
January 20, 2022	43.56	43.03	43.03	44.37	43.02	1.06M
January 19, 2022	44.81	43.8	43.8	44.96	43.46	548,062
January 18, 2022	44.58	44.41	44.41	44.96	43.76	665,699
January 14, 2022	43.6	44.38	44.38	44.46	43.47	505,377
January 13, 2022	43.43	43.52	43.52	44.16	43.21	788,110
January 12, 2022	43.28	43.32	43.32	43.66	42.93	450,468
January 11, 2022	42.36	43.31	43.31	43.52	42.22	504,664
January 10, 2022	41.25	42.11	42.11	42.31	41.13	1.07M
January 07, 2022	40.48	41.12	41.12	41.21	40.16	1.09M
January 06, 2022	40.07	40.4	40.4	40.52	39.39	1.02M
January 05, 2022	39.7	39.31	39.31	40.29	39.11	1.39M
January 04, 2022	38.21	39.46	39.46	39.57	38.21	1.01M
January 03, 2022	36.25	37.96	37.96	38.01	36.25	767,087
December 31, 2021	36	36.07	36.07	36.5	35.91	835,601
December 30, 2021	36.39	36.23	36.23	37	36.17	717,707
December 29, 2021	37.15	36.34	36.34	37.15	36.34	677,844
December 28, 2021	36.42	37.14	37.14	37.3	36.42	757,121
December 27, 2021	35.86	36.35	36.35	36.4	35.42	667,961
December 23, 2021	35.88	35.98	35.98	36.53	35.88	749,792
December 22, 2021	35.96	35.85	35.85	36.52	35.76	776,423
December 21, 2021	35	36.08	36.08	36.41	35	1.12M
December 20, 2021	35.06	34.8	34.8	35.51	34.33	399,757
December 17, 2021	35.48	35.94	35.94	36	34.85	855,099
December 16, 2021	35.58	35.64	35.64	36.21	35.47	670,944
December 15, 2021	35.29	35.26	35.26	35.52	34.67	429,032
December 14, 2021	34.75	35.41	35.41	36.2	34.71	347,988
December 13, 2021	35.79	34.85	34.85	35.79	34.78	371,542
December 10, 2021	36.13	36.19	36.19	36.5	35.65	851,135

Phillips 66 Partners LP (PSXP) NYSE