Dark

PSXP
PHILLIPS 66 PARTNERS LP
stock NYSE

Inactive

Mar 8, 2022

42.01USD+1.892%(+0.78)16,202,677

Pre-market

0.00USD-100.000%(-41.23)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-08	41.9300	44.1100	41.8600	42.0100	+1.892%	16,202,677	0.000%
2022-03-07	42.8400	42.9399	41.1600	41.2300	-1.997%	1,911,052	+1.892%
2022-03-04	41.1700	42.2000	41.1200	42.0700	+1.496%	647,546	-0.143%
2022-03-03	41.9000	42.6300	41.1800	41.4500	-1.567%	615,836	+1.351%
2022-03-02	41.8550	42.4900	41.3800	42.1100	+2.457%	513,484	-0.237%
2022-03-01	42.5100	43.0700	40.5400	41.1000	-2.537%	510,236	+2.214%
2022-02-28	41.8200	42.3300	41.4662	42.1700	-0.331%	983,528	-0.379%
2022-02-25	41.7800	42.5800	41.5100	42.3100	+1.805%	582,696	-0.709%
2022-02-24	42.3100	42.4500	40.7700	41.5600	-1.000%	622,822	+1.083%
2022-02-23	42.1600	42.3700	41.6400	41.9800	+0.143%	661,979	+0.071%
2022-02-22	43.2300	43.4200	41.4505	41.9200	-1.132%	670,694	+0.215%
2022-02-18	42.6000	43.2600	42.2100	42.4000	-1.464%	377,316	-0.920%
2022-02-17	43.6200	43.6400	42.7300	43.0300	-1.262%	423,409	-2.370%
2022-02-16	44.0600	44.7800	43.3300	43.5800	-0.046%	549,331	-3.603%
2022-02-15	43.9600	44.1900	43.3700	43.6000	-2.352%	524,815	-3.647%
2022-02-14	45.9900	45.9900	44.1700	44.6500	-3.229%	554,979	-5.913%
2022-02-11	44.4400	46.2500	44.4300	46.1400	+4.697%	601,982	-8.951%
2022-02-10	43.9600	45.0500	43.9000	44.0700	-0.249%	632,542	-4.674%
2022-02-09	43.9400	44.5000	43.8400	44.1800	+0.822%	281,272	-4.912%
2022-02-08	44.0000	44.5200	43.4500	43.8200	-1.771%	398,105	-4.131%
2022-02-07	43.9500	45.1000	43.4601	44.6100	+1.432%	594,655	-5.828%
2022-02-04	43.2100	44.2100	43.2100	43.9800	+2.279%	535,038	-4.479%
2022-02-03	43.0000	43.3700	42.6301	43.0000	-0.624%	395,489	-2.302%
2022-02-02	43.0900	43.4200	41.8220	43.2700	-0.115%	937,475	-2.912%
2022-02-01	41.7200	43.3500	41.1900	43.3200	+3.438%	621,925	-3.024%
2022-01-31	41.4100	42.2900	41.0900	41.8800	+0.697%	646,521	+0.310%
2022-01-28	42.6200	43.9000	40.4500	41.5900	-3.615%	820,180	+1.010%
2022-01-27	43.4900	44.2000	42.3000	43.1500	+0.794%	573,011	-2.642%
2022-01-26	44.0000	44.2300	42.5000	42.8100	-0.972%	761,392	-1.869%
2022-01-25	41.5700	43.4300	40.8800	43.2300	+3.570%	504,411	-2.822%
2022-01-24	41.0000	41.8100	40.0800	41.7400	-0.595%	921,224	+0.647%
2022-01-21	42.7700	42.7800	41.3100	41.9900	-2.417%	802,022	+0.048%
2022-01-20	43.5600	44.3690	43.0200	43.0300	-1.758%	1,064,461	-2.370%
2022-01-19	44.8100	44.9600	43.4604	43.8000	-1.374%	548,062	-4.087%
2022-01-18	44.5800	44.9561	43.7600	44.4100	+0.068%	665,699	-5.404%
2022-01-14	43.6000	44.4600	43.4650	44.3800	+1.976%	505,377	-5.340%
2022-01-13	43.4300	44.1600	43.2064	43.5200	+0.462%	788,110	-3.470%
2022-01-12	43.2800	43.6600	42.9300	43.3200	+0.023%	450,468	-3.024%
2022-01-11	42.3600	43.5200	42.2200	43.3100	+2.850%	504,664	-3.002%
2022-01-10	41.2500	42.3100	41.1324	42.1100	+2.408%	1,069,353	-0.237%
2022-01-07	40.4800	41.2050	40.1616	41.1200	+1.782%	1,090,994	+2.164%
2022-01-06	40.0700	40.5200	39.3910	40.4000	+2.773%	1,020,087	+3.985%
2022-01-05	39.7000	40.2900	39.1100	39.3100	-0.380%	1,388,563	+6.868%
2022-01-04	38.2100	39.5700	38.2100	39.4600	+3.952%	1,009,665	+6.462%
2022-01-03	36.2500	38.0100	36.2500	37.9600	+5.240%	767,087	+10.669%
2021-12-31	36.0000	36.5000	35.9100	36.0700	-0.442%	835,601	+16.468%
2021-12-30	36.3900	37.0000	36.1700	36.2300	-0.303%	717,707	+15.954%
2021-12-29	37.1500	37.1500	36.3400	36.3400	-2.154%	677,844	+15.603%
2021-12-28	36.4200	37.3000	36.4200	37.1400	+2.173%	757,121	+13.113%
2021-12-27	35.8600	36.4000	35.4200	36.3500	+1.028%	667,961	+15.571%
2021-12-23	35.8800	36.5300	35.8800	35.9800	+0.363%	749,792	+16.759%
2021-12-22	35.9600	36.5200	35.7600	35.8500	-0.637%	776,423	+17.183%
2021-12-21	35.0000	36.4100	35.0000	36.0800	+3.678%	1,117,877	+16.436%
2021-12-20	35.0600	35.5100	34.3300	34.8000	-3.172%	399,757	+20.718%
2021-12-17	35.4800	36.0000	34.8500	35.9400	+0.842%	855,099	+16.889%
2021-12-16	35.5800	36.2100	35.4700	35.6400	+1.078%	670,944	+17.873%
2021-12-15	35.2900	35.5210	34.6700	35.2600	-0.424%	429,032	+19.144%
2021-12-14	34.7500	36.2000	34.7100	35.4100	+1.607%	347,988	+18.639%
2021-12-13	35.7900	35.7900	34.7800	34.8500	-3.703%	371,542	+20.545%
2021-12-10	36.1300	36.5000	35.6500	36.1900	+0.416%	851,135	+16.082%
2021-12-09	35.7500	36.3600	35.6400	36.0400	+0.278%	798,561	+16.565%
2021-12-08	36.1700	36.5000	35.8400	35.9400	-0.992%	349,282	+16.889%
2021-12-07	36.0800	36.9100	36.0200	36.3000	+2.311%	1,232,094	+15.730%
2021-12-06	35.1600	36.0700	34.7201	35.4800	+2.130%	981,308	+18.405%
2021-12-03	35.8700	36.2800	34.6300	34.7400	-2.333%	952,748	+20.927%
2021-12-02	34.1800	35.7500	33.8900	35.5700	+3.824%	917,140	+18.105%
2021-12-01	35.2000	35.8100	34.2500	34.2600	-0.523%	380,822	+22.621%
2021-11-30	34.3200	34.7400	33.8900	34.4400	-1.290%	2,041,967	+21.980%
2021-11-29	35.1800	35.8400	34.4400	34.8900	+0.287%	683,051	+20.407%
2021-11-26	35.2500	35.2500	33.5808	34.7900	-5.744%	875,192	+20.753%
2021-11-24	36.8500	37.3400	36.6400	36.9100	+0.244%	211,892	+13.817%
2021-11-23	36.2300	37.0000	36.2300	36.8200	+2.193%	644,935	+14.096%
2021-11-22	34.6100	36.5900	34.6100	36.0300	+3.594%	510,288	+16.597%
2021-11-19	36.0600	36.1000	34.7100	34.7800	-5.463%	530,907	+20.788%
2021-11-18	37.1500	37.4300	36.4201	36.7900	-1.102%	350,403	+14.189%
2021-11-17	37.9300	38.0824	37.1200	37.2000	-3.100%	573,957	+12.930%
2021-11-16	38.9700	39.0950	38.1400	38.3900	-1.463%	1,089,832	+9.430%
2021-11-15	38.3600	39.2800	38.1900	38.9600	+1.591%	732,695	+7.829%
2021-11-12	38.6600	38.7300	38.0100	38.3500	-0.828%	274,030	+9.544%
2021-11-11	38.4000	39.0600	38.2300	38.6700	+0.729%	1,190,550	+8.637%
2021-11-10	38.9900	39.4000	38.1000	38.3900	-1.740%	448,467	+9.430%
2021-11-09	38.5600	39.1000	38.1400	39.0700	+1.428%	396,901	+7.525%
2021-11-08	38.7850	39.0000	38.1800	38.5200	+0.234%	568,402	+9.060%
2021-11-05	38.2800	38.7500	37.8800	38.4300	+1.105%	455,400	+9.316%
2021-11-04	39.2500	39.3900	37.7000	38.0100	-2.538%	659,975	+10.524%
2021-11-03	38.1500	39.2200	37.7500	39.0000	+2.174%	1,603,745	+7.718%
2021-11-02	38.3300	39.2921	38.0800	38.1700	-0.702%	1,659,234	+10.060%
2021-11-01	36.8500	38.4900	36.8500	38.4400	+4.061%	3,159,481	+9.287%
2021-10-29	38.5100	38.5100	36.5400	36.9400	-2.249%	1,591,488	+13.725%
2021-10-28	38.2800	38.4800	37.4600	37.7900	-3.867%	3,125,622	+11.167%
2021-10-27	40.1500	41.7900	38.9400	39.3100	+0.255%	5,019,738	+6.868%
2021-10-26	39.2900	39.8400	38.8600	39.2100	0.000%	459,297	+7.141%
2021-10-25	40.1000	40.2900	39.1000	39.2100	-1.655%	359,128	+7.141%
2021-10-22	39.6200	40.0983	39.3700	39.8700	+0.580%	224,498	+5.367%
2021-10-21	39.9200	40.2900	39.2100	39.6400	-0.900%	285,735	+5.979%
2021-10-20	39.8000	40.0000	39.5300	40.0000	+0.705%	337,278	+5.025%
2021-10-19	39.4300	39.7395	39.0700	39.7200	+0.992%	204,348	+5.765%
2021-10-18	39.6600	39.8500	38.8600	39.3300	-0.581%	357,283	+6.814%
2021-10-15	39.8000	39.9000	39.3600	39.5600	-0.025%	324,761	+6.193%
2021-10-14	39.3500	39.7500	39.0300	39.5700	+1.306%	491,583	+6.166%
2021-10-13	38.5200	39.2600	38.3100	39.0600	+1.087%	290,329	+7.552%
2021-10-12	38.4200	39.2200	38.0800	38.6400	+1.231%	227,144	+8.722%
2021-10-11	38.9000	39.3600	38.0900	38.1700	-0.728%	429,258	+10.060%
2021-10-08	38.0600	38.5850	38.0000	38.4500	+0.813%	243,327	+9.259%
2021-10-07	37.6800	38.3300	37.5100	38.1400	+0.926%	216,796	+10.147%
2021-10-06	37.6500	37.8600	37.0974	37.7900	-0.631%	218,328	+11.167%
2021-10-05	37.9300	38.2600	37.1300	38.0300	+1.144%	328,105	+10.465%
2021-10-04	37.0300	37.7200	36.9050	37.6000	+2.452%	395,793	+11.729%
2021-10-01	36.0000	37.1500	35.8800	36.7000	+2.371%	286,758	+14.469%
2021-09-30	36.2400	36.4450	35.7500	35.8500	-0.748%	495,691	+17.183%
2021-09-29	35.7000	36.4900	35.3301	36.1200	+1.518%	238,400	+16.307%
2021-09-28	36.5000	36.8800	35.5400	35.5800	-1.577%	523,002	+18.072%
2021-09-27	35.9000	36.7300	35.9000	36.1500	+1.175%	364,884	+16.210%
2021-09-24	35.6700	36.2300	35.5200	35.7300	+0.056%	240,430	+17.576%
2021-09-23	35.0600	35.8800	34.9000	35.7100	+2.556%	282,256	+17.642%
2021-09-22	34.3500	35.3200	34.2100	34.8200	+2.532%	392,909	+20.649%
2021-09-21	34.4500	34.5300	33.7200	33.9600	-0.264%	305,873	+23.704%
2021-09-20	34.5200	34.8000	33.5600	34.0500	-2.825%	821,009	+23.377%
2021-09-17	35.4400	35.6500	35.0400	35.0400	-1.462%	490,794	+19.892%
2021-09-16	35.3000	35.7600	35.0500	35.5600	+0.822%	411,564	+18.138%
2021-09-15	35.5900	35.7650	35.0600	35.2700	-0.057%	411,192	+19.110%
2021-09-14	36.2600	36.3900	35.2000	35.2900	-2.027%	404,649	+19.042%
2021-09-13	35.4100	36.4900	35.3800	36.0200	+2.300%	486,628	+16.630%
2021-09-10	36.3700	36.3700	35.1100	35.2100	-2.519%	348,676	+19.313%
2021-09-09	35.7100	36.2900	35.4101	36.1200	+0.894%	169,329	+16.307%
2021-09-08	36.1000	36.4500	35.7800	35.8000	-0.611%	377,867	+17.346%
2021-09-07	35.6900	36.5900	35.6900	36.0200	-0.935%	328,613	+16.630%
2021-09-03	36.5000	36.5700	36.2100	36.3600	-0.055%	206,780	+15.539%
2021-09-02	36.4700	37.0100	36.2500	36.3800	+0.303%	357,212	+15.476%
2021-09-01	35.6500	36.3500	35.4700	36.2700	+1.455%	524,049	+15.826%
2021-08-31	35.5100	36.2500	35.3900	35.7500	-0.028%	463,313	+17.510%
2021-08-30	36.0500	36.1400	35.3300	35.7600	-0.832%	498,328	+17.478%
2021-08-27	35.4500	36.2300	35.4500	36.0600	+1.807%	373,931	+16.500%
2021-08-26	35.9500	36.0900	35.3400	35.4200	-1.638%	388,113	+18.605%
2021-08-25	35.7800	36.6000	35.6600	36.0100	+0.139%	356,638	+16.662%
2021-08-24	35.6100	36.3800	35.6100	35.9600	+0.757%	265,064	+16.824%
2021-08-23	35.6000	36.2500	35.4000	35.6900	+2.059%	662,590	+17.708%
2021-08-20	34.7400	35.3400	34.7400	34.9700	-0.257%	196,062	+20.132%
2021-08-19	34.7700	35.2100	34.3810	35.0600	-0.932%	600,893	+19.823%
2021-08-18	35.9400	36.4400	35.2000	35.3900	-1.967%	403,946	+18.706%
2021-08-17	36.3100	36.6500	35.7400	36.1000	-1.501%	278,906	+16.371%
2021-08-16	36.7100	37.2700	36.2200	36.6500	-0.866%	684,417	+14.625%
2021-08-13	37.2300	37.3800	36.8300	36.9700	-0.485%	492,529	+13.633%
2021-08-12	36.4400	37.3700	36.2850	37.1500	+1.920%	457,655	+13.082%
2021-08-11	35.9900	36.9100	35.9000	36.4500	+1.194%	421,839	+15.254%
2021-08-10	35.4600	36.0300	35.2900	36.0200	+2.184%	351,267	+16.630%
2021-08-09	34.7400	35.3800	34.5400	35.2500	+0.199%	293,721	+19.177%
2021-08-06	35.5600	35.5600	34.9160	35.1800	+0.601%	393,227	+19.414%
2021-08-05	35.1050	35.6713	34.7500	34.9700	+0.431%	377,007	+20.132%
2021-08-04	35.8900	35.9479	34.6100	34.8200	-3.706%	716,155	+20.649%
2021-08-03	36.3800	36.4600	35.0600	36.1600	-0.083%	636,520	+16.178%
2021-08-02	36.5400	37.1984	35.9500	36.1900	-0.931%	600,026	+16.082%
2021-07-30	37.4800	37.6950	36.3500	36.5300	-3.360%	370,427	+15.001%
2021-07-29	37.7100	37.9700	37.1200	37.8000	-1.280%	690,353	+11.138%
2021-07-28	38.0000	38.6800	37.3700	38.2900	+1.673%	617,646	+9.715%
2021-07-27	37.8200	37.8800	37.2700	37.6600	-0.080%	499,994	+11.551%
2021-07-26	36.7300	38.1400	36.6900	37.6900	+2.922%	619,913	+11.462%
2021-07-23	37.2300	37.2500	36.2600	36.6200	-1.427%	463,148	+14.719%
2021-07-22	37.2600	37.9393	36.7600	37.1500	-0.268%	459,638	+13.082%
2021-07-21	38.8000	39.0099	37.2500	37.2500	-2.205%	563,192	+12.779%
2021-07-20	36.1600	38.2800	36.1200	38.0900	+5.512%	468,555	+10.291%
2021-07-19	36.7500	36.9600	35.4700	36.1000	-4.447%	900,477	+16.371%
2021-07-16	38.2100	38.2357	37.3100	37.7800	-0.788%	400,484	+11.196%
2021-07-15	37.8800	38.3700	37.5000	38.0800	-0.808%	560,180	+10.320%
2021-07-14	38.3500	39.0000	37.6100	38.3900	0.000%	640,506	+9.430%
2021-07-13	39.0000	39.0000	38.1000	38.3900	-1.841%	408,970	+9.430%
2021-07-12	39.3000	39.5000	38.7800	39.1100	-1.062%	299,657	+7.415%
2021-07-09	39.5000	39.9100	39.0600	39.5300	+1.359%	335,240	+6.274%
2021-07-08	38.5300	39.5200	37.7000	39.0000	-0.510%	560,656	+7.718%
2021-07-07	39.8900	39.8900	38.8800	39.2000	-2.220%	475,611	+7.168%
2021-07-06	40.4500	40.5000	39.3800	40.0900	-0.865%	262,738	+4.789%
2021-07-02	40.3500	40.4400	39.7750	40.4400	+0.422%	257,962	+3.882%
2021-07-01	40.1400	40.2800	39.3000	40.2700	+2.053%	465,520	+4.321%
2021-06-30	39.3800	39.7000	39.2900	39.4600	+0.280%	379,893	+6.462%
2021-06-29	39.3500	39.8450	39.1400	39.3500	+0.051%	321,579	+6.760%
2021-06-28	40.2000	40.2000	39.1000	39.3300	-2.383%	422,832	+6.814%
2021-06-25	40.9200	40.9200	40.1200	40.2900	-1.007%	264,365	+4.269%
2021-06-24	41.0400	41.2015	40.0800	40.7000	-0.828%	329,811	+3.219%
2021-06-23	41.2100	41.6899	40.8500	41.0400	+0.588%	496,245	+2.364%
2021-06-22	40.5400	41.0700	40.1900	40.8000	+1.115%	1,088,037	+2.966%
2021-06-21	39.0200	40.6800	39.0000	40.3500	+3.013%	560,795	+4.114%
2021-06-18	39.6700	40.1700	38.8300	39.1700	-2.075%	1,009,175	+7.250%
2021-06-17	41.0000	41.3218	39.1400	40.0000	-3.054%	621,272	+5.025%
2021-06-16	40.8900	41.7200	40.6000	41.2600	+1.152%	280,205	+1.818%
2021-06-15	41.2200	41.3782	40.4410	40.7900	-0.512%	409,329	+2.991%
2021-06-14	42.0000	42.1700	40.8400	41.0000	-1.229%	477,034	+2.463%
2021-06-11	41.2700	41.9100	41.1200	41.5100	+1.318%	364,199	+1.205%
2021-06-10	41.2200	41.6500	40.7900	40.9700	+0.417%	316,679	+2.538%
2021-06-09	40.3100	41.3300	40.0900	40.8000	+1.493%	488,977	+2.966%
2021-06-08	40.2700	40.3800	39.8100	40.2000	-0.075%	578,558	+4.502%
2021-06-07	39.7600	40.6600	39.7500	40.2300	+1.361%	575,331	+4.425%
2021-06-04	40.9900	40.9900	39.6100	39.6900	-2.649%	701,621	+5.845%
2021-06-03	41.2900	41.4350	40.7700	40.7700	-1.450%	422,738	+3.041%
2021-06-02	40.8300	41.5000	40.6600	41.3700	+1.696%	505,660	+1.547%
2021-06-01	40.4800	41.1500	40.4166	40.6800	+1.497%	617,184	+3.269%
2021-05-28	40.8500	40.8700	39.8900	40.0800	-1.354%	887,253	+4.815%
2021-05-27	40.9100	41.2388	40.3880	40.6300	-0.733%	600,145	+3.397%
2021-05-26	40.3600	41.3100	40.2300	40.9300	+1.563%	924,032	+2.639%
2021-05-25	40.3600	40.5800	39.9100	40.3000	-0.173%	1,184,002	+4.243%
2021-05-24	38.5000	40.5800	38.5000	40.3700	+4.857%	1,915,970	+4.062%
2021-05-21	36.3200	39.0800	36.2510	38.5000	+6.295%	2,280,439	+9.117%
2021-05-20	35.4200	36.3000	35.1600	36.2200	+2.028%	350,892	+15.986%
2021-05-19	35.1900	35.5973	34.5100	35.5000	-0.755%	700,363	+18.338%
2021-05-18	36.6000	36.6800	35.7000	35.7700	-1.541%	912,913	+17.445%
2021-05-17	36.0200	36.8251	35.8200	36.3300	+0.749%	728,206	+15.634%
2021-05-14	36.2800	36.7000	35.9150	36.0600	+0.167%	568,793	+16.500%
2021-05-13	35.5000	36.4400	35.2701	36.0000	+0.279%	727,743	+16.694%
2021-05-12	35.9000	36.6899	35.6600	35.9000	-0.028%	688,777	+17.019%
2021-05-11	35.4900	36.3500	35.0500	35.9100	-0.471%	801,623	+16.987%
2021-05-10	35.5700	36.7800	35.5700	36.0800	+1.921%	944,555	+16.436%
2021-05-07	34.7400	35.6600	34.6400	35.4000	+1.812%	576,636	+18.672%
2021-05-06	34.2200	34.7700	33.6000	34.7700	+2.566%	341,297	+20.823%
2021-05-05	34.5300	35.1000	33.9000	33.9000	-0.906%	421,195	+23.923%
2021-05-04	34.1200	34.7000	33.7810	34.2100	+0.088%	868,255	+22.800%
2021-05-03	34.7500	34.9900	33.9500	34.1800	-1.071%	796,456	+22.908%
2021-04-30	35.0000	35.7500	34.1200	34.5500	-4.054%	1,022,787	+21.592%
2021-04-29	35.8000	36.1099	35.0800	36.0100	-2.014%	992,349	+16.662%
2021-04-28	35.7500	36.7600	35.7500	36.7500	+3.028%	1,092,528	+14.313%
2021-04-27	35.9900	36.0500	35.3800	35.6700	-0.196%	663,050	+17.774%
2021-04-26	35.6800	36.5200	35.2900	35.7400	+0.393%	916,313	+17.543%
2021-04-23	34.9200	35.6000	34.2100	35.6000	+2.152%	883,500	+18.006%
2021-04-22	34.8000	34.9000	34.1000	34.8500	+0.635%	650,103	+20.545%
2021-04-21	33.6200	34.9400	33.4000	34.6300	+3.127%	1,310,862	+21.311%
2021-04-20	33.3300	33.6700	32.7500	33.5800	+0.962%	953,693	+25.104%
2021-04-19	33.1700	33.5000	32.6100	33.2600	+1.650%	576,052	+26.308%
2021-04-16	33.4500	33.4500	32.5800	32.7200	-1.327%	767,926	+28.392%
2021-04-15	32.6300	33.3800	32.5100	33.1600	+1.624%	717,048	+26.689%
2021-04-14	32.6400	33.2900	32.5300	32.6300	0.000%	548,222	+28.747%
2021-04-13	31.9900	32.6500	31.2600	32.6300	+2.449%	536,192	+28.747%
2021-04-12	32.4200	33.0300	31.3100	31.8500	-0.500%	1,199,983	+31.900%
2021-04-09	30.5100	33.4900	30.4600	32.0100	+5.123%	3,004,545	+31.240%
2021-04-08	29.7100	30.4500	29.1600	30.4500	+1.331%	1,367,253	+37.964%
2021-04-07	30.8000	30.8000	29.5000	30.0500	-2.814%	1,595,713	+39.800%
2021-04-06	32.4000	32.6900	30.6400	30.9200	-5.066%	1,514,780	+35.867%
2021-04-05	33.1700	33.3900	31.8100	32.5700	-1.838%	928,531	+28.984%
2021-04-01	31.8000	33.2400	31.7701	33.1800	+4.768%	1,006,163	+26.612%
2021-03-31	30.7300	31.9400	30.4680	31.6700	+2.992%	1,420,945	+32.649%
2021-03-30	30.7600	31.1050	30.5400	30.7500	-0.421%	514,153	+36.618%
2021-03-29	30.9300	31.4400	30.5400	30.8800	-0.387%	840,195	+36.043%
2021-03-26	29.6600	31.0000	29.4000	31.0000	+6.055%	865,089	+35.516%
2021-03-25	28.7600	29.5000	28.4300	29.2300	-0.103%	615,159	+43.722%
2021-03-24	29.4300	29.9600	28.9800	29.2600	+0.758%	729,019	+43.575%
2021-03-23	30.0200	30.3000	29.0000	29.0400	-4.631%	851,734	+44.663%
2021-03-22	29.9900	30.5600	29.6600	30.4500	+1.737%	557,815	+37.964%
2021-03-19	28.6600	29.9700	28.6400	29.9300	+4.504%	1,046,879	+40.361%
2021-03-18	29.9300	30.1200	28.5600	28.6400	-4.182%	1,060,971	+46.683%
2021-03-17	30.1500	30.4300	29.5400	29.8900	-1.255%	1,108,078	+40.549%
2021-03-16	30.5500	30.6600	29.7500	30.2700	-1.561%	1,066,331	+38.784%
2021-03-15	31.2300	31.2500	30.5500	30.7500	-0.998%	777,416	+36.618%
2021-03-12	30.9800	31.2300	30.5500	31.0600	+1.074%	828,916	+35.254%
2021-03-11	31.2500	31.3600	30.6800	30.7300	-1.126%	997,363	+36.707%
2021-03-10	30.4900	31.2400	30.0100	31.0800	+2.372%	1,014,627	+35.167%
2021-03-09	31.3500	31.3500	30.1400	30.3600	-3.003%	928,788	+38.373%
2021-03-08	31.0000	31.4500	30.6000	31.3000	+1.855%	887,444	+34.217%
2021-03-05	31.0000	31.4500	30.1300	30.7300	+1.219%	1,259,491	+36.707%
2021-03-04	29.8800	31.1100	29.6500	30.3600	+3.090%	1,870,075	+38.373%
2021-03-03	28.7600	29.5200	28.7500	29.4500	+3.333%	1,256,616	+42.649%
2021-03-02	27.9000	28.9300	27.6250	28.5000	+1.895%	1,324,995	+47.404%
2021-03-01	28.3000	28.9900	27.4800	27.9700	+4.835%	1,953,954	+50.197%
2021-02-26	26.7900	27.6200	26.4600	26.6800	-2.056%	1,488,659	+57.459%
2021-02-25	27.4800	28.6900	26.8100	27.2400	-1.447%	1,737,474	+54.222%
2021-02-24	27.0700	28.4300	26.9800	27.6400	+3.173%	1,967,658	+51.990%
2021-02-23	26.7000	26.9600	25.3735	26.7900	+1.477%	928,412	+56.812%
2021-02-22	26.1000	27.0000	26.1000	26.4000	+0.956%	1,078,688	+59.129%
2021-02-19	26.0100	26.4299	26.0000	26.1500	+0.577%	683,237	+60.650%
2021-02-18	26.5500	26.7003	25.5500	26.0000	-2.767%	1,033,006	+61.577%
2021-02-17	26.7300	26.9450	26.0000	26.7400	+0.489%	1,201,364	+57.105%
2021-02-16	26.4000	27.1900	26.2000	26.6100	+3.460%	1,269,082	+57.873%
2021-02-12	25.2800	25.7700	25.1000	25.7200	+2.185%	645,015	+63.336%
2021-02-11	25.1600	25.4100	24.9600	25.1700	+0.119%	703,795	+66.905%
2021-02-10	25.1500	25.4673	24.9800	25.1400	+0.359%	983,179	+67.104%
2021-02-09	25.7700	25.8500	25.0500	25.0500	-2.794%	1,052,631	+67.705%
2021-02-08	25.4400	25.9800	25.3100	25.7700	+2.465%	1,371,298	+63.019%
2021-02-05	25.5000	25.7400	24.9500	25.1500	-0.198%	761,513	+67.038%
2021-02-04	25.8600	25.9300	25.1500	25.2000	-0.904%	928,735	+66.706%
2021-02-03	24.9000	25.8195	24.6250	25.4300	+3.627%	1,287,363	+65.199%
2021-02-02	24.6000	25.1000	24.4100	24.5400	+0.863%	1,594,353	+71.190%
2021-02-01	25.1700	25.5000	24.2100	24.3300	-3.145%	2,015,559	+72.667%
2021-01-29	26.4000	26.4500	24.8646	25.1200	-6.269%	2,564,285	+67.237%
2021-01-28	27.4100	27.5000	26.2800	26.8000	-2.934%	1,563,898	+56.754%
2021-01-27	28.7000	28.7500	27.3500	27.6100	-4.165%	2,163,046	+52.155%
2021-01-26	29.6300	31.5000	28.6600	28.8100	-1.806%	2,481,894	+45.817%
2021-01-25	28.9000	29.5200	28.5600	29.3400	+2.767%	1,165,945	+43.183%
2021-01-22	28.3300	28.6100	27.5700	28.5500	+0.705%	911,662	+47.145%
2021-01-21	29.9500	30.0600	28.2800	28.3500	-4.061%	1,131,909	+48.183%
2021-01-20	30.9100	30.9100	29.1200	29.5500	-2.636%	1,432,913	+42.166%
2021-01-19	30.9100	30.9300	30.0400	30.3500	-1.397%	769,660	+38.418%
2021-01-15	30.9400	30.9400	29.7200	30.7800	-0.581%	1,225,334	+36.485%
2021-01-14	30.3700	31.3700	30.3700	30.9600	+2.010%	766,274	+35.691%
2021-01-13	29.3100	30.4500	29.1400	30.3500	+3.761%	637,899	+38.418%
2021-01-12	28.7200	29.7238	28.5600	29.2500	+2.596%	1,118,060	+43.624%
2021-01-11	28.0000	28.6800	27.8807	28.5100	+0.849%	445,635	+47.352%
2021-01-08	28.9500	28.9813	28.0100	28.2700	-1.257%	548,911	+48.603%
2021-01-07	27.7000	28.7000	27.4000	28.6300	+4.261%	641,769	+46.734%
2021-01-06	27.5400	27.7000	26.8000	27.4600	+1.741%	908,601	+52.986%
2021-01-05	26.2700	27.9000	26.1700	26.9900	+3.450%	835,994	+55.650%
2021-01-04	26.8800	26.9978	25.7000	26.0900	-1.212%	858,672	+61.020%
2020-12-31	26.4000	26.9400	26.1500	26.4100	+0.802%	704,722	+59.069%
2020-12-30	26.2800	26.6399	26.0892	26.2000	-0.304%	460,569	+60.344%
2020-12-29	26.5500	27.1299	26.0100	26.2800	-0.605%	711,359	+59.855%
2020-12-28	27.5000	27.6700	26.4200	26.4400	-3.150%	611,899	+58.888%
2020-12-24	27.4000	27.5000	27.0800	27.3000	-0.438%	187,354	+53.883%
2020-12-23	27.2500	27.7900	27.1650	27.4200	+1.405%	647,683	+53.209%
2020-12-22	27.1200	27.4400	26.6700	27.0400	-0.148%	573,455	+55.362%
2020-12-21	27.1000	27.4600	26.7100	27.0800	-2.695%	1,388,638	+55.133%
2020-12-18	28.5800	28.7100	27.5000	27.8300	-2.896%	1,278,625	+50.952%
2020-12-17	29.1200	29.4200	28.5700	28.6600	-1.241%	624,393	+46.581%
2020-12-16	29.9200	29.9200	28.8900	29.0200	-2.878%	734,442	+44.762%
2020-12-15	29.8400	30.1999	29.1100	29.8800	+0.776%	742,890	+40.596%
2020-12-14	30.7300	30.9100	29.6000	29.6500	-1.495%	1,912,822	+41.686%
2020-12-11	30.2600	30.5250	29.8100	30.1000	-0.562%	604,455	+39.568%
2020-12-10	28.7700	30.3000	28.7700	30.2700	+5.214%	739,302	+38.784%
2020-12-09	29.0000	29.9000	28.6000	28.7700	-0.104%	1,024,422	+46.020%
2020-12-08	28.2200	29.0900	28.1800	28.8000	+1.695%	491,403	+45.868%
2020-12-07	28.7100	29.1500	28.1788	28.3200	-1.461%	813,169	+48.340%
2020-12-04	29.0000	29.4976	28.6500	28.7400	+0.771%	1,134,160	+46.173%
2020-12-03	28.0300	28.8050	27.5000	28.5200	+2.775%	642,150	+47.300%
2020-12-02	27.0500	27.9100	27.0300	27.7500	+2.172%	747,646	+51.387%
2020-12-01	27.5500	27.8100	26.7600	27.1600	+1.042%	525,045	+54.676%
2020-11-30	27.6000	28.6599	26.7500	26.8800	-3.483%	979,740	+56.287%
2020-11-27	29.0300	29.4800	27.8000	27.8500	-4.754%	445,571	+50.844%
2020-11-25	29.1300	29.4500	28.3200	29.2400	+0.378%	790,375	+43.673%
2020-11-24	29.5700	30.4300	29.0800	29.1300	+1.534%	957,340	+44.216%
2020-11-23	27.1200	28.9400	27.1200	28.6900	+7.817%	1,372,003	+46.427%
2020-11-20	26.5200	27.0300	26.0800	26.6100	+0.302%	969,426	+57.873%
2020-11-19	24.7200	26.6000	24.5500	26.5300	+7.409%	1,325,927	+58.349%
2020-11-18	25.5200	25.8900	24.6300	24.7000	-1.984%	1,064,056	+70.081%
2020-11-17	25.0000	25.3700	24.5900	25.2000	+1.002%	847,305	+66.706%
2020-11-16	25.2500	25.6100	24.7600	24.9500	+1.920%	1,180,483	+68.377%
2020-11-13	24.6800	24.9300	24.4000	24.4800	+0.575%	873,565	+71.609%
2020-11-12	24.4000	24.7500	24.1300	24.3400	-1.855%	481,399	+72.597%
2020-11-11	26.0100	26.0100	24.6100	24.8000	-3.011%	498,073	+69.395%
2020-11-10	25.3700	25.7800	24.7800	25.5700	+2.485%	994,338	+64.294%
2020-11-09	24.6800	25.4600	23.6600	24.9500	+10.009%	991,507	+68.377%
2020-11-06	23.7300	23.9400	22.6600	22.6800	-4.384%	642,724	+85.229%
2020-11-05	22.9800	23.7200	22.7100	23.7200	+4.401%	519,097	+77.108%
2020-11-04	23.1400	23.7000	22.2600	22.7200	-1.815%	613,176	+84.903%
2020-11-03	23.5200	23.8000	23.1000	23.1400	-0.473%	557,941	+81.547%
2020-11-02	23.3500	23.5900	22.9700	23.2500	-0.937%	539,291	+80.688%
2020-10-30	24.2100	24.3500	23.1200	23.4700	-3.851%	703,807	+78.994%
2020-10-29	23.7900	24.5700	23.1500	24.4100	-0.853%	642,061	+72.102%
2020-10-28	25.0000	25.0600	24.1600	24.6200	-1.756%	651,044	+70.634%
2020-10-27	25.5500	25.7300	25.0300	25.0600	-1.803%	509,466	+67.638%
2020-10-26	26.1100	26.2700	25.0200	25.5200	-3.003%	419,932	+64.616%
2020-10-23	26.8000	27.2000	25.9900	26.3100	-1.016%	577,282	+59.673%
2020-10-22	25.2500	26.6900	25.0200	26.5800	+6.235%	424,283	+58.051%
2020-10-21	24.6700	25.1300	24.5300	25.0200	+2.081%	319,327	+67.906%
2020-10-20	24.3300	24.7500	24.0800	24.5100	+1.786%	296,930	+71.399%
2020-10-19	24.7900	24.9800	24.0200	24.0800	-2.312%	519,003	+74.460%
2020-10-16	25.4800	25.5200	24.5200	24.6500	-2.876%	412,605	+70.426%
2020-10-15	25.0200	25.7500	24.6900	25.3800	+0.356%	445,714	+65.524%
2020-10-14	24.9200	25.5200	24.8600	25.2900	+1.689%	395,954	+66.113%
2020-10-13	24.1000	24.9300	24.0100	24.8700	+2.136%	707,876	+68.918%
2020-10-12	24.5900	24.7600	24.0700	24.3500	-0.041%	278,907	+72.526%
2020-10-09	24.6500	24.9500	24.0000	24.3600	-0.287%	324,118	+72.455%
2020-10-08	23.1100	24.4700	23.0100	24.4300	+6.542%	438,357	+71.961%
2020-10-07	23.2300	23.4500	22.8200	22.9300	-0.822%	461,290	+83.210%
2020-10-06	24.0100	24.3000	22.8500	23.1200	-2.694%	651,826	+81.704%
2020-10-05	23.1100	23.8900	22.6000	23.7600	+4.165%	372,441	+76.810%
2020-10-02	22.0000	22.9700	22.0000	22.8100	-0.262%	544,372	+84.174%
2020-10-01	23.0200	23.0300	22.2600	22.8700	-0.738%	423,933	+83.690%
2020-09-30	23.7400	23.7800	22.8600	23.0400	-1.328%	1,227,479	+82.335%
2020-09-29	22.6100	23.4700	22.1400	23.3500	+3.273%	560,406	+79.914%
2020-09-28	22.2900	22.7400	21.8500	22.6100	+2.679%	326,411	+85.803%
2020-09-25	22.3000	22.4300	21.5500	22.0200	-1.477%	633,288	+90.781%
2020-09-24	22.2400	22.4400	21.2800	22.3500	+0.812%	863,833	+87.964%
2020-09-23	23.6700	23.8500	22.1700	22.1700	-6.059%	996,423	+89.490%
2020-09-22	23.9800	24.3500	23.4400	23.6000	-1.131%	580,198	+78.008%
2020-09-21	24.0000	24.1500	23.4400	23.8700	-2.889%	471,746	+75.995%
2020-09-18	25.3200	25.3200	24.3500	24.5800	-2.653%	1,234,440	+70.911%

document.getElementById("v4RDJy").onerror = function(){this.style.display='none';}; .dark-mode .mtqgGM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mtqgGM{ color: #333333; background-color: white; border: 2px solid #333333; }PSXPPHILLIPS 66 PARTNERS LPstock NYSE

PSXP
PHILLIPS 66 PARTNERS LP
stock NYSE