Quantcast

Phillips 66 Partners LP Common Units representing limited partner interest in the Partnership Historical Stock Prices

PSXP 
$50.2
*  
0.57
1.15%
Get PSXP Alerts
*Delayed - data as of Jun. 19, 2019  -  Find a broker to begin trading PSXP now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    PSXP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 19-JUN-2018 TO 19-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 49.63 50.54 49.52 50.20 178,178
06/19/2019 49.63 50.54 49.52 50.2 180,187
06/18/2019 49.94 50.23 49.565 49.63 202,052
06/17/2019 49.06 49.96 48.53 49.69 289,422
06/14/2019 50.37 50.37 48.91 49.18 237,771
06/13/2019 49.74 50.44 49.41 50.26 251,561
06/12/2019 49.57 49.925 49.14 49.28 117,281
06/11/2019 49.96 50.4 49.65 49.86 206,377
06/10/2019 49.69 50.09 49.21 49.78 132,096
06/07/2019 49.54 50.13 49.52 49.55 336,704
06/06/2019 49.09 49.77 48.48 49.38 461,948
06/05/2019 48.33 48.55 47.51 48.42 194,302
06/04/2019 48.32 48.43 47.78 48.31 257,458
06/03/2019 48.2 48.61 47.75 47.99 274,208
05/31/2019 47.5 48.2649 47.45 47.98 205,174
05/30/2019 48.66 48.81 48.1 48.18 189,247
05/29/2019 47.76 48.55 47.34 48.46 220,407
05/28/2019 49.4 49.42 47.72 48.16 380,048
05/24/2019 49.25 49.31 48.52 49.15 168,774
05/23/2019 49.45 49.49 48.535 49 266,225
05/22/2019 49.92 50.36 49.73 49.99 197,638
05/21/2019 49.81 50.36 49.745 50.09 400,549
05/20/2019 49.85 50.19 49.597 49.76 220,527
05/17/2019 50.2 50.74 50 50 310,420
05/16/2019 49.77 50.86 49.51 50.32 307,372
05/15/2019 49.33 50.04 49.24 49.8 289,443
05/14/2019 49.21 49.96 49.1816 49.35 179,876
05/13/2019 49.57 49.88 48.63 48.9 212,001
05/10/2019 49.42 50 48.92 49.83 135,434
05/09/2019 49.07 49.6 48.93 49.16 111,587
05/08/2019 49.31 49.92 49.04 49.3 256,130
05/07/2019 49.19 49.84 48.85 49.62 259,664
05/06/2019 49.21 50.0679 49.14 49.61 273,238
05/03/2019 49.63 50.02 49.2 49.64 396,021
05/02/2019 49.61 49.92 49.195 49.6 547,429
05/01/2019 49.32 50.03 49.13 49.62 212,226
04/30/2019 49.51 50.58 49 49.53 362,048
04/29/2019 50.57 50.62 49.91 50 242,019
04/26/2019 51.2 51.39 50.62 51.18 187,191
04/25/2019 50.78 51.14 50.46 51.12 341,938
04/24/2019 51.36 51.84 50.46 50.63 335,018
04/23/2019 51.09 52.05 50.9 51.25 639,507
04/22/2019 49.3 51.24 49.3 51.1 598,676
04/18/2019 49.39 49.49 48.45 49.28 645,969
04/17/2019 50.44 50.57 49.32 49.4 473,577
04/16/2019 51.11 51.11 50.2001 50.39 197,659
04/15/2019 51.3 51.42 50.79 50.79 215,815
04/12/2019 51.49 51.55 51.03 51.05 278,056
04/11/2019 51.64 51.755 51.15 51.22 416,428
04/10/2019 52.06 52.4104 51.62 51.67 465,661
04/09/2019 52.36 52.7 51.94 52.04 274,652
04/08/2019 52.91 53.05 52.32 52.33 235,753
04/05/2019 52.4 52.99 52.2 52.91 290,377
04/04/2019 53.06 53.38 52.18 52.37 197,978
04/03/2019 53.44 53.44 52.76 53.06 90,142
04/02/2019 53.33 53.49 52.9 53.25 164,175
04/01/2019 52.59 53.6321 52.53 53.22 194,208
03/29/2019 52.5 52.78 52.19 52.35 283,137
03/28/2019 52.38 52.76 51.78 52.23 342,508
03/27/2019 52.37 52.98 52.08 52.51 279,939
03/26/2019 53.15 53.96 52.63 52.88 302,873
03/25/2019 53.44 53.5 52.73 52.98 334,124
03/22/2019 54.53 54.62 53.51 53.62 538,195
03/21/2019 53.68 55.02 53.68 54.85 394,517
03/20/2019 52.77 54.28 52.77 53.58 494,226
03/19/2019 52.85 53.41 52.75 52.81 309,741
03/18/2019 51.5 52.7 51.5 52.7 409,226
03/15/2019 51.76 51.985 51.26 51.84 606,463
03/14/2019 51.62 52.06 51.45 51.79 278,422
03/13/2019 51.7 52 51.39 51.41 278,909
03/12/2019 51.58 51.72 50.84 51.51 202,173
03/11/2019 50.95 51.62 50.73 51.4 737,782
03/08/2019 50.27 50.8399 49.8827 50.53 324,299
03/07/2019 50.24 51.06 50.17 50.68 356,566
03/06/2019 50.11 50.65 50.03 50.19 166,557
03/05/2019 50.58 50.76 50.21 50.39 248,995
03/04/2019 50.25 50.52 49.97 50.45 483,466
03/01/2019 49.13 50.08 49.13 49.77 424,343
02/28/2019 50.41 50.59 48.97 49.06 829,858
02/27/2019 50.39 50.84 49.61 50.24 421,451
02/26/2019 50.59 50.79 50.25 50.28 402,724
02/25/2019 50.52 50.83 50.14 50.6 261,124
02/22/2019 50.67 50.92 50.39 50.52 184,310
02/21/2019 51.15 51.17 50.01 50.31 303,251
02/20/2019 51.35 51.35 50.79 51.01 188,787
02/19/2019 49.8 51.83 49.55 51.35 341,643
02/15/2019 51.75 51.84 49.7075 50.13 661,990
02/14/2019 50.79 51.81 50.31 51.47 524,942
02/13/2019 50.69 50.82 50.23 50.71 353,307
02/12/2019 50.12 50.9 49.94 50.41 390,990
02/11/2019 49 49.6824 48.64 49.54 287,584
02/08/2019 49.53 50.02 48.25 49.15 282,791
02/07/2019 49.48 49.48 48.37 48.62 303,691
02/06/2019 50.37 50.37 49.15 49.73 190,724
02/05/2019 50.6 50.8 50.35 50.5 170,377
02/04/2019 50.44 50.73 50.1551 50.53 373,148
02/01/2019 49.07 50.73 48.68 50.44 550,636
01/31/2019 50.29 50.45 48.73 49.02 389,529
01/30/2019 50.76 51.14 49.935 50.71 352,916
01/29/2019 50.79 50.79 49.79 50.37 266,197
01/28/2019 50.21 50.77 49.74 50.5 467,070
01/25/2019 49.35 50.525 49.3 50.45 372,776
01/24/2019 49.16 49.5179 48.62 49.16 264,273
01/23/2019 48.25 49.24 48.21 49.06 408,610
01/22/2019 49.15 49.41 47.76 48 391,691
01/18/2019 48.79 49.36 48.725 49.36 106,628
01/17/2019 48.84 49.36 48.54 48.74 369,680
01/16/2019 49.22 49.38 48.91 49.24 141,204
01/15/2019 48.21 49.185 47.82 49.14 577,469
01/14/2019 47.76 48.09 46.93 47.65 279,034
01/11/2019 48.47 48.58 47.48 47.99 405,284
01/10/2019 49.25 49.25 48.055 48.67 368,277
01/09/2019 48.33 49.49 47.79 49.33 371,956
01/08/2019 46.02 48.06 45.8565 47.84 360,029
01/07/2019 45.74 46.405 45.07 45.49 415,759
01/04/2019 43.91 45.725 43.83 45.34 465,987
01/03/2019 42.67 43.65 42.52 43.42 401,501
01/02/2019 41.8 43.61 41.505 42.72 208,656
12/31/2018 42.45 42.7299 41.82 42.11 462,578
12/28/2018 42.5 42.76 40.76 42.04 525,451
12/27/2018 43.06 43.28 40.79 42.39 642,102
12/26/2018 42.66 43.96 42.04 43.47 780,952
12/24/2018 43.71 43.8369 42.5 42.5 182,131
12/21/2018 44.34 44.94 43.38 44.2 869,943
12/20/2018 45.17 45.75 43.59 44.38 462,666
12/19/2018 45.08 46.66 44.76 45.23 845,542
12/18/2018 46.46 46.7 44.52 45.11 371,704
12/17/2018 47.32 47.64 46.36 46.59 470,856
12/14/2018 46.91 48.35 46.785 47.31 881,280
12/13/2018 45.45 47.12 45.34 47.06 562,578
12/12/2018 46.06 46.76 45.13 45.27 584,203
12/11/2018 45.56 46.09 45.4 45.64 294,084
12/10/2018 45.51 45.64 44.4739 45.35 282,026
12/07/2018 46.53 46.79 45.72 45.87 425,257
12/06/2018 45.93 46.3 44.94 45.77 477,354
12/04/2018 47.75 48.125 46.54 46.75 377,717
12/03/2018 47.65 48.06 47.265 47.91 259,219
11/30/2018 47.55 47.75 46.66 46.9 263,731
11/29/2018 47.47 48.56 47.11 47.49 263,537
11/28/2018 47.52 47.84 46.56 47.58 306,052
11/27/2018 47.93 48.855 47.25 47.31 276,096
11/26/2018 46.72 48.13 46.72 48 449,728
11/23/2018 46.46 46.87 46.05 46.44 58,434
11/21/2018 46.3 47.65 46.3 47.16 163,229
11/20/2018 47.75 47.79 45.72 46.16 308,209
11/19/2018 47.7 48.3 47.5 48.14 184,716
11/16/2018 48.88 48.98 47.45 47.7 307,356
11/15/2018 47.99 49 47.81 48.79 337,511
11/14/2018 48.15 48.59 47.02 48.23 371,473
11/13/2018 48.84 49.1899 47.45 47.63 371,163
11/12/2018 49.25 49.66 48.46 48.65 292,244
11/09/2018 48.91 49.25 48.21 49.11 305,286
11/08/2018 48.67 49.77 48.48 49.09 249,033
11/07/2018 49.25 49.6719 48.54 48.56 436,625
11/06/2018 49.33 49.97 48.3 48.67 344,727
11/05/2018 48.73 50.18 48.23 49.29 340,359
11/02/2018 49.25 49.53 48.32 48.43 173,004
11/01/2018 49.45 49.7544 48.43 49.08 240,998
10/31/2018 50.1 51.4 48.8 48.91 538,833
10/30/2018 50.5 50.82 48.79 49.85 310,133
10/29/2018 51.52 52.255 49.95 50.53 434,968
10/26/2018 52 52 50.5 51.02 252,266
10/25/2018 51.34 51.745 50.6 51.52 217,202
10/24/2018 51.63 52.185 50.77 50.77 271,266
10/23/2018 50.93 52.405 50.55 51.81 381,789
10/22/2018 52.16 52.456 51.47 51.82 101,538
10/19/2018 51.72 52.42 51.52 52.01 318,744
10/18/2018 51.23 52.58 51.11 51.45 257,868
10/17/2018 52.32 52.4639 51.07 51.4 371,964
10/16/2018 51.56 52.89 51.2758 52.35 281,957
10/15/2018 51.35 51.93 51.06 51.21 185,589
10/12/2018 52.64 52.67 50.52 51.34 319,820
10/11/2018 52.07 52.75 51.19 52.12 231,082
10/10/2018 53.32 53.59 51.94 52 166,703
10/09/2018 52.98 53.63 52.78 53.3 212,471
10/08/2018 52.55 53 52.11 52.9 105,063
10/05/2018 53.1 53.463 52.68 52.86 73,784
10/04/2018 52.92 53.18 52.49 53 168,292
10/03/2018 52.9 53.32 52.4 52.99 278,622
10/02/2018 53.1 53.1999 52.33 52.75 189,812
10/01/2018 51.45 53 51.26 52.93 224,950
09/28/2018 50 51.45 48.81 51.14 396,945
09/27/2018 50.51 51.18 50.25 51.03 186,352
09/26/2018 50.73 51.085 50.1 50.35 229,313
09/25/2018 51.58 51.58 50.07 50.7 213,519
09/24/2018 51.89 51.95 50.92 51.03 131,437
09/21/2018 51.59 51.735 51.07 51.61 523,861
09/20/2018 51.57 51.63 51 51.53 282,318
09/19/2018 51.79 51.79 51.19 51.43 284,798
09/18/2018 51.82 52.095 51.6098 51.78 137,542
09/17/2018 51.6 52.31 51.6 51.8 296,006
09/14/2018 52.1 52.22 50.79 51.91 303,377
09/13/2018 51.94 52.21 51.51 52.02 180,708
09/12/2018 52.2 52.85 51.885 52.04 402,568
09/11/2018 52.05 52.4 52.02 52.2 378,709
09/10/2018 52.76 52.77 52.1 52.2 372,623
09/07/2018 52.2 52.47 51.97 52.28 307,293
09/06/2018 52.77 53.3995 52 52.21 447,402
09/05/2018 52.01 52.89 51.4 52.7 214,536
09/04/2018 51.4 52.22 51.4 52.03 291,920
08/31/2018 51.5 51.725 50.94 51.46 254,082
08/30/2018 51.62 51.69 51.06 51.57 270,606
08/29/2018 51.47 52.12 51.47 51.62 251,036
08/28/2018 52.02 52.45 51.53 51.76 263,807
08/27/2018 52.81 52.93 51.91 52.1 201,537
08/24/2018 52.72 53.03 52.3113 52.81 364,918
08/23/2018 53.51 53.51 52.85 52.85 136,783
08/22/2018 53.09 53.55 53.09 53.44 181,957
08/21/2018 53.71 53.78 52.8998 53.06 292,380
08/20/2018 53.94 53.9512 53.65 53.76 206,437
08/17/2018 53.64 53.81 53.0559 53.7 213,893
08/16/2018 52.76 53.55 52.32 53.32 184,118
08/15/2018 53.03 53.03 51.94 52.52 235,761
08/14/2018 53.1 53.86 52.83 53.15 279,471
08/13/2018 53.524 53.83 52.82 53.12 316,054
08/10/2018 54.29 54.94 53.69 53.72 1,778,215
08/09/2018 53.84 54.58 53.79 54.25 523,364
08/08/2018 53.81 54.23 53.31 54.08 421,337
08/07/2018 54.06 54.48 53.42 53.88 269,653
08/06/2018 53.51 53.99 53.38 53.83 146,331
08/03/2018 53.77 53.93 53.18 53.32 148,816
08/02/2018 53.62 54.06 53.27 53.69 311,893
08/01/2018 53.64 53.99 53.24 53.52 277,394
07/31/2018 53.54 53.99 53.43 53.65 245,632
07/30/2018 52.89 53.5 52.5522 53.36 261,262
07/27/2018 54.11 55 52.59 53.23 649,948
07/26/2018 53.83 54.07 53.29 53.71 362,370
07/25/2018 52.61 53.88 52.515 53.6 318,900
07/24/2018 52.95 53.45 52.36 52.51 301,801
07/23/2018 52.6 53 52.105 52.68 318,528
07/20/2018 53.57 53.715 52.3 52.47 245,148
07/19/2018 52.86 54.11 52.3656 53.59 496,197
07/18/2018 50.2 52.53 49.73 52.2 514,884
07/17/2018 50.58 50.98 49.94 50.1 189,528
07/16/2018 50.59 51.23 50.5 50.67 191,314
07/13/2018 50.75 51.09 50.31 50.84 147,453
07/12/2018 49.62 51.03 49.62 50.75 157,349
07/11/2018 49.95 50.44 49.56 49.62 153,047
07/10/2018 50.71 51.1395 49.93 50.31 131,714
07/09/2018 50.64 51.25 50.27 50.58 193,942
07/06/2018 50.22 51.02 50.03 50.53 111,771
07/05/2018 50.69 50.69 50.0501 50.26 120,514
07/03/2018 51 51.38 50.19 50.32 121,680
07/02/2018 50.87 51.1053 50.02 50.62 196,165
06/29/2018 50.78 51.21 49.91 51.06 224,983
06/28/2018 50.27 51.33 49.62 50.41 349,336
06/27/2018 51.53 51.76 49.84 50.24 440,854
06/26/2018 50.6 51.71 50.115 51.26 219,754
06/25/2018 51.36 51.5 50.41 50.6 194,546
06/22/2018 52 52.58 51.41 51.64 263,722
06/21/2018 51.72 51.92 51 51.44 201,673
06/20/2018 51.41 51.77 51.32 51.63 283,928
06/19/2018 51.32 51.61 50.21 51.19 268,773
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio