PSXP - Phillips 66 Partners LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201954.1554.5853.8354.3754.37702,500
Aug 21, 201953.7054.5753.5654.1354.13591,800
Aug 20, 201953.1953.8052.6153.7653.76440,700
Aug 19, 201952.7653.3252.5453.1753.17329,700
Aug 16, 201951.8552.7951.5952.3552.35788,000
Aug 15, 201951.8352.1451.4551.7851.78274,300
Aug 14, 201950.7352.2150.7351.7251.72395,700
Aug 13, 201951.7452.5951.5652.0752.07286,600
Aug 12, 201951.2552.0650.6851.7651.76266,700
Aug 09, 201952.0852.4351.1751.2551.25297,000
Aug 08, 201951.7252.1151.0752.0052.00268,200
Aug 07, 201951.0151.6650.1551.4551.45453,600
Aug 06, 201951.9452.0850.9851.3651.36406,300
Aug 05, 201952.0852.0850.8351.6251.62482,200
Aug 02, 201952.6053.1852.0452.5152.51352,800
Aug 01, 201951.6852.4851.3252.0052.00236,300
Jul 31, 201951.3252.5151.3252.2652.26450,600
Jul 30, 201951.4751.7550.3751.4651.46725,700
Jul 30, 20190.855 Dividend
Jul 29, 201952.6153.5350.9651.9551.101,684,100
Jul 26, 201953.5253.7651.7652.8752.00916,600
Jul 25, 201953.8554.2153.4353.9553.06463,700
Jul 24, 201953.7053.9153.4053.7352.85750,700
Jul 23, 201953.5053.9453.0053.7552.87467,400
Jul 22, 201951.9053.8951.9053.6752.79420,400
Jul 19, 201951.4552.3351.4351.7250.87251,700
Jul 18, 201951.2851.5751.0251.4050.55452,700
Jul 17, 201951.3651.7150.9051.3550.50321,500
Jul 16, 201951.1251.4150.7551.3350.49186,700
Jul 15, 201951.3551.5750.9050.9350.09187,800
Jul 12, 201951.3051.7051.1651.2050.36174,900
Jul 11, 201951.1251.4950.7551.3650.51192,600
Jul 10, 201950.5351.4450.5351.0950.25256,000
Jul 09, 201949.7550.5349.6550.3649.53317,900
Jul 08, 201950.2050.3949.7149.7348.91260,100
Jul 05, 201950.1050.7149.9150.3149.48100,100
Jul 03, 201949.9650.5449.8150.1349.30110,800
Jul 02, 201948.9450.1948.7349.8849.06218,500
Jul 01, 201949.9149.9248.7549.0448.23176,300
Jun 28, 201948.6249.3748.5149.3548.54244,200
Jun 27, 201949.2649.4348.3548.5347.73215,200
Jun 26, 201949.4750.1149.1949.2448.43292,700
Jun 25, 201950.6450.6448.8649.3248.51537,300
Jun 24, 201951.4651.4750.5050.6749.84248,300
Jun 21, 201950.4052.2350.2251.4950.64671,400
Jun 20, 201950.6551.4349.9650.4649.63338,600
Jun 19, 201949.6350.5449.5250.2049.37180,200
Jun 18, 201949.9450.2349.5749.6348.81202,100
Jun 17, 201949.0649.9648.5349.6948.87289,400
Jun 14, 201950.3750.3748.9149.1848.37237,800
Jun 13, 201949.7450.4449.4150.2649.43251,600
Jun 12, 201949.5749.9349.1449.2848.47117,300
Jun 11, 201949.9650.4049.6549.8649.04206,400
Jun 10, 201949.6950.0949.2149.7848.96132,100
Jun 07, 201949.5450.1349.5249.5548.73336,700
Jun 06, 201949.0949.7748.4849.3848.57461,900
Jun 05, 201948.3348.5547.5148.4247.62194,300
Jun 04, 201948.3248.4347.7848.3147.51257,500
Jun 03, 201948.2048.6147.7547.9947.20274,200
May 31, 201947.5048.2647.4547.9847.19205,200
May 30, 201948.6648.8148.1048.1847.39189,200
May 29, 201947.7648.5547.3448.4647.66220,400
May 28, 201949.4049.4247.7248.1647.37380,000
May 24, 201949.2549.3148.5249.1548.34168,800
May 23, 201949.4549.4948.5449.0048.19266,200
May 22, 201949.9250.3649.7349.9949.17197,600
May 21, 201949.8150.3649.7550.0949.27400,500
May 20, 201949.8550.1949.6049.7648.94220,500
May 17, 201950.2050.7450.0050.0049.18310,400
May 16, 201949.7750.8649.5150.3249.49307,400
May 15, 201949.3350.0449.2449.8048.98289,400
May 14, 201949.2149.9649.1849.3548.54179,900
May 13, 201949.5749.8848.6348.9048.10212,000
May 10, 201949.4250.0048.9249.8349.01135,400
May 09, 201949.0749.6048.9349.1648.35111,500
May 08, 201949.3149.9249.0449.3048.49256,100
May 07, 201949.1949.8448.8549.6248.80259,700
May 06, 201949.2150.0749.1449.6148.79273,200
May 03, 201949.6350.0249.2049.6448.82396,000
May 02, 201949.6149.9249.2049.6048.78547,400
May 01, 201949.3250.0349.1349.6248.80212,200
Apr 30, 201949.5150.5849.0049.5348.71362,000
Apr 29, 201950.5750.6249.9150.0049.18242,000
Apr 29, 20190.845 Dividend
Apr 26, 201951.2051.3950.6251.1849.51188,300
Apr 25, 201950.7851.1450.4651.1249.45341,900
Apr 24, 201951.3651.8450.4650.6348.97335,000
Apr 23, 201951.0952.0550.9051.2549.57639,500
Apr 22, 201949.3051.2449.3051.1049.43598,700
Apr 18, 201949.3949.4948.4549.2847.67646,000
Apr 17, 201950.4450.5749.3249.4047.78473,600
Apr 16, 201951.1151.1150.2050.3948.74197,700
Apr 15, 201951.3051.4250.7950.7949.13215,800
Apr 12, 201951.4951.5551.0351.0549.38278,100
Apr 11, 201951.6451.7651.1551.2249.55416,400
Apr 10, 201952.0652.4151.6251.6749.98465,700
Apr 09, 201952.3652.7051.9452.0450.34274,700
Apr 08, 201952.9153.0552.3252.3350.62235,800
Apr 05, 201952.4052.9952.2052.9151.18290,400
Apr 04, 201953.0653.3852.1852.3750.66198,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...