Mail

PAA - Plains All American Pipeline, L.P.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2019	17.04	17.40	17.02	17.30	17.30	2,347,344
Dec 05, 2019	17.29	17.41	17.01	17.02	17.02	4,165,400
Dec 04, 2019	17.10	17.30	17.04	17.24	17.24	5,633,200
Dec 03, 2019	17.28	17.29	17.00	17.03	17.03	4,356,900
Dec 02, 2019	17.60	17.76	17.26	17.30	17.30	5,590,300
Nov 29, 2019	17.66	17.69	17.40	17.40	17.40	1,463,600
Nov 27, 2019	17.43	17.77	17.25	17.71	17.71	6,602,200
Nov 26, 2019	17.80	17.84	17.29	17.41	17.41	3,089,400
Nov 25, 2019	17.75	17.84	17.57	17.79	17.79	2,722,500
Nov 22, 2019	17.63	17.88	17.60	17.78	17.78	2,343,200
Nov 21, 2019	16.91	17.63	16.80	17.55	17.55	5,062,600
Nov 20, 2019	16.92	17.14	16.77	16.86	16.86	4,423,900
Nov 19, 2019	17.47	17.52	16.96	16.97	16.97	3,025,100
Nov 18, 2019	17.62	17.69	17.39	17.46	17.46	2,818,200
Nov 15, 2019	17.42	17.70	17.35	17.64	17.64	3,808,100
Nov 14, 2019	17.55	17.55	17.28	17.37	17.37	3,108,600
Nov 13, 2019	17.50	17.80	17.42	17.46	17.46	3,999,900
Nov 12, 2019	17.77	18.11	17.56	17.58	17.58	4,046,800
Nov 11, 2019	18.06	18.08	17.70	17.77	17.77	3,663,500
Nov 08, 2019	18.30	18.35	18.00	18.19	18.19	2,972,400
Nov 07, 2019	18.84	18.98	18.16	18.35	18.35	4,966,800
Nov 06, 2019	19.10	19.47	18.66	18.74	18.74	3,831,700
Nov 05, 2019	19.10	19.82	18.74	18.85	18.85	5,436,400
Nov 04, 2019	18.80	19.11	18.80	19.09	19.09	5,546,000
Nov 01, 2019	18.25	18.67	18.15	18.64	18.64	2,288,300
Oct 31, 2019	18.18	18.22	17.78	18.13	18.13	2,391,300
Oct 30, 2019	18.31	18.40	18.08	18.21	18.21	2,358,800
Oct 30, 2019	0.36 Dividend
Oct 29, 2019	18.60	18.71	18.42	18.59	18.23	3,710,800
Oct 28, 2019	19.21	19.29	18.67	18.69	18.33	2,859,300
Oct 25, 2019	18.94	19.22	18.91	19.11	18.74	1,827,000
Oct 24, 2019	19.19	19.23	18.88	18.99	18.62	2,383,500
Oct 23, 2019	19.31	19.32	18.91	19.17	18.80	2,501,700
Oct 22, 2019	19.52	19.67	19.29	19.32	18.95	2,117,900
Oct 21, 2019	19.42	19.57	19.39	19.47	19.09	2,277,500
Oct 18, 2019	19.06	19.70	19.01	19.43	19.05	3,178,900
Oct 17, 2019	18.70	19.23	18.62	19.14	18.77	3,946,100
Oct 16, 2019	18.71	18.80	18.61	18.70	18.34	3,692,800
Oct 15, 2019	18.68	18.97	18.67	18.72	18.36	2,920,700
Oct 14, 2019	19.15	19.20	18.60	18.70	18.34	4,399,400
Oct 11, 2019	19.35	19.55	19.17	19.18	18.81	3,609,900
Oct 10, 2019	19.27	19.37	19.16	19.17	18.80	2,215,700
Oct 09, 2019	19.56	19.68	19.08	19.16	18.79	2,922,800
Oct 08, 2019	19.65	19.75	19.33	19.43	19.05	2,554,100
Oct 07, 2019	20.08	20.14	19.80	19.81	19.43	1,404,000
Oct 04, 2019	20.31	20.41	19.94	20.07	19.68	1,150,100
Oct 03, 2019	20.00	20.31	19.72	20.26	19.87	1,597,900
Oct 02, 2019	20.43	20.52	20.08	20.11	19.72	2,353,400
Oct 01, 2019	20.82	20.93	20.51	20.55	20.15	1,954,200
Sep 30, 2019	20.93	20.98	20.72	20.75	20.35	2,929,900
Sep 27, 2019	20.77	21.08	20.74	20.96	20.55	1,627,700
Sep 26, 2019	20.96	21.14	20.80	20.86	20.46	2,732,900
Sep 25, 2019	21.05	21.21	20.86	21.07	20.66	3,973,800
Sep 24, 2019	21.83	21.83	21.04	21.24	20.83	2,358,900
Sep 23, 2019	21.50	21.90	21.48	21.78	21.36	2,023,600
Sep 20, 2019	21.70	22.05	21.49	21.50	21.08	5,407,100
Sep 19, 2019	21.87	22.61	21.46	21.58	21.16	6,246,800
Sep 18, 2019	22.10	22.26	21.79	21.86	21.44	2,522,900
Sep 17, 2019	22.22	22.49	21.90	22.18	21.75	3,103,500
Sep 16, 2019	22.04	22.81	22.00	22.07	21.64	4,527,000
Sep 13, 2019	21.32	21.73	21.28	21.57	21.15	3,509,000
Sep 12, 2019	21.39	21.39	21.08	21.20	20.79	2,034,800
Sep 11, 2019	21.42	21.56	21.31	21.44	21.02	3,531,400
Sep 10, 2019	21.08	21.54	21.08	21.32	20.91	1,619,400
Sep 09, 2019	21.18	21.46	21.02	21.12	20.71	2,657,500
Sep 06, 2019	21.20	21.41	21.00	21.05	20.64	1,524,800
Sep 05, 2019	21.51	21.65	21.28	21.28	20.87	1,792,300
Sep 04, 2019	21.45	21.58	21.29	21.47	21.05	1,349,100
Sep 03, 2019	21.35	21.48	21.16	21.30	20.89	1,654,500
Aug 30, 2019	21.44	21.55	21.18	21.43	21.02	1,876,600
Aug 29, 2019	21.35	21.81	21.29	21.42	21.01	1,916,800
Aug 28, 2019	21.00	21.48	20.85	21.25	20.84	2,587,700
Aug 27, 2019	21.05	21.18	20.56	20.85	20.45	1,466,800
Aug 26, 2019	21.33	21.44	20.90	21.01	20.60	1,683,900
Aug 23, 2019	21.79	21.89	21.10	21.22	20.81	2,092,300
Aug 22, 2019	22.32	22.36	21.93	21.98	21.55	1,167,900
Aug 21, 2019	22.22	22.34	22.14	22.26	21.83	2,155,900
Aug 20, 2019	21.96	22.12	21.80	22.06	21.63	2,911,300
Aug 19, 2019	21.85	22.10	21.29	21.92	21.50	3,139,400
Aug 16, 2019	21.34	21.89	21.33	21.72	21.30	2,455,800
Aug 15, 2019	21.55	21.55	21.29	21.34	20.93	2,130,600
Aug 14, 2019	21.78	21.78	21.15	21.52	21.10	3,862,700
Aug 13, 2019	21.50	21.93	21.44	21.75	21.33	2,776,000
Aug 12, 2019	21.80	21.82	21.51	21.55	21.13	1,568,900
Aug 09, 2019	22.51	22.58	21.78	21.82	21.40	2,123,300
Aug 08, 2019	22.11	22.42	21.92	22.39	21.96	4,417,700
Aug 07, 2019	22.00	22.27	21.51	22.19	21.76	3,283,400
Aug 06, 2019	22.47	22.73	22.02	22.15	21.72	2,344,000
Aug 05, 2019	22.55	22.56	22.04	22.34	21.91	2,780,200
Aug 02, 2019	23.05	23.19	22.66	22.83	22.39	2,378,700
Aug 01, 2019	23.68	23.70	22.84	22.96	22.52	3,202,800
Jul 31, 2019	23.94	24.03	23.52	23.78	23.32	2,193,000
Jul 30, 2019	23.73	24.02	23.45	23.95	23.49	2,375,100
Jul 30, 2019	0.36 Dividend
Jul 29, 2019	24.75	24.75	24.02	24.08	23.26	4,752,100
Jul 26, 2019	24.89	24.89	24.60	24.60	23.76	1,532,100
Jul 25, 2019	24.92	24.96	24.65	24.80	23.96	2,258,100
Jul 24, 2019	24.81	24.88	24.65	24.78	23.94	875,400
Jul 23, 2019	25.07	25.26	24.86	24.89	24.04	3,281,300
Jul 22, 2019	24.70	25.12	24.61	25.04	24.19	2,019,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...