S&P 500   4,486.46
DOW   35,258.61
QQQ   372.65
S&P 500   4,486.46
DOW   35,258.61
QQQ   372.65
S&P 500   4,486.46
DOW   35,258.61
QQQ   372.65
S&P 500   4,486.46
DOW   35,258.61
QQQ   372.65
NYSE:PSXP

Phillips 66 Partners Stock Chart and Price History

$39.33
-0.23 (-0.58 %)
(As of 10/18/2021 12:00 AM ET)
Add
Compare
Today's Range
$38.86
$39.85
50-Day Range
$33.96
$39.57
52-Week Range
$22.25
$42.17
Volume357,267 shs
Average Volume758,734 shs
Market Capitalization$8.98 billion
P/E Ratio19.37
Dividend Yield8.85%
Beta1.2

Phillips 66 Partners (NYSE:PSXP) Price Performance

5 Day
Performance
-0.61%

1 Month
Performance
+12.24%

3 Month
Performance
+8.95%

Year-To-Date
Performance
+48.92%

1 Year
Performance
+63.33%


Phillips 66 Partners (NYSE PSXP) Stock Chart for Tuesday, October, 19, 2021

Charts Provided by TradingView.

Phillips 66 Partners (NYSE:PSXP) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/18/2021$39.56$39.33
-0.58%
$39.85$38.86357,269 shs$8.98 billion
10/15/2021$39.57$39.56
-0.03%
$39.90$39.36324,761 shs$9.03 billion
10/14/2021$39.06$39.57
+1.31%
$39.75$39.03477,258 shs$9.04 billion
10/13/2021$38.64$39.06
+1.09%
$39.26$38.31290,329 shs$8.92 billion
10/12/2021$38.17$38.64
+1.23%
$39.22$38.08227,144 shs$8.82 billion
10/11/2021$38.45$38.17
-0.73%
$39.36$38.09428,947 shs$8.72 billion
10/08/2021$38.14$38.45
+0.81%
$38.59$38.00242,866 shs$8.78 billion
10/07/2021$37.79$38.14
+0.93%
$38.33$37.51216,796 shs$8.71 billion
10/06/2021$38.03$37.79
-0.63%
$37.86$37.10217,628 shs$8.63 billion
10/05/2021$37.60$38.03
+1.14%
$38.26$37.13327,805 shs$8.68 billion
10/04/2021$36.70$37.60
+2.45%
$37.72$36.91395,791 shs$8.59 billion
10/01/2021$35.85$36.70
+2.37%
$37.15$35.88286,730 shs$8.38 billion
09/30/2021$36.12$35.85
-0.75%
$36.45$35.75323,791 shs$8.19 billion
09/29/2021$35.58$36.12
+1.52%
$36.49$35.33238,400 shs$8.25 billion
09/28/2021$36.15$35.58
-1.58%
$36.88$35.54523,002 shs$8.12 billion
09/27/2021$35.73$36.15
+1.18%
$36.73$35.90364,882 shs$8.25 billion
09/24/2021$35.71$35.73
+0.06%
$36.23$35.52240,430 shs$8.16 billion
09/23/2021$34.82$35.71
+2.56%
$35.88$34.90281,938 shs$8.15 billion
09/22/2021$33.96$34.82
+2.53%
$35.32$34.21390,124 shs$7.95 billion
09/21/2021$34.05$33.96
-0.26%
$34.53$33.72305,822 shs$7.75 billion
09/20/2021$35.04$34.05
-2.83%
$34.80$33.56588,923 shs$7.77 billion
09/17/2021$35.56$35.04
-1.46%
$35.65$35.04490,691 shs$8.12 billion
09/16/2021$35.27$35.56
+0.82%
$35.76$35.05411,559 shs$8.12 billion
09/15/2021$35.29$35.27
-0.06%
$35.77$35.06411,192 shs$8.05 billion
09/14/2021$36.02$35.29
-2.03%
$36.39$35.20404,545 shs$8.06 billion
09/13/2021$35.21$36.02
+2.30%
$36.49$35.38486,628 shs$8.22 billion
09/10/2021$36.12$35.21
-2.52%
$36.37$35.11345,907 shs$8.04 billion
09/09/2021$35.80$36.12
+0.89%
$36.29$35.41169,329 shs$8.25 billion
09/08/2021$36.02$35.80
-0.61%
$36.45$35.78377,837 shs$8.17 billion
09/07/2021$36.36$36.02
-0.94%
$36.59$35.69325,811 shs$8.22 billion
09/06/2021$36.36$36.36$36.57$36.21206,780 shs$8.30 billion
09/03/2021$36.38$36.36
-0.05%
$36.57$36.21199,602 shs$8.30 billion
09/02/2021$36.27$36.38
+0.30%
$37.01$36.25357,212 shs$8.31 billion
09/01/2021$35.75$36.27
+1.45%
$36.35$35.47517,488 shs$8.28 billion
08/31/2021$35.76$35.75
-0.03%
$36.25$35.39456,690 shs$8.16 billion
08/30/2021$36.06$35.76
-0.83%
$36.14$35.33497,003 shs$8.17 billion
08/27/2021$35.42$36.06
+1.81%
$36.23$35.45373,905 shs$8.23 billion
08/26/2021$36.01$35.42
-1.64%
$36.09$35.34388,113 shs$8.09 billion
08/25/2021$35.96$36.01
+0.14%
$36.60$35.66356,631 shs$8.22 billion
08/24/2021$35.69$35.96
+0.76%
$36.38$35.61254,913 shs$8.21 billion
08/23/2021$34.97$35.69
+2.06%
$36.25$35.40662,590 shs$8.15 billion
08/20/2021$35.06$34.97
-0.26%
$35.34$34.74191,598 shs$7.99 billion
08/19/2021$35.39$35.06
-0.93%
$35.21$34.38600,842 shs$8.01 billion
08/18/2021$36.10$35.39
-1.97%
$36.44$35.20390,034 shs$8.08 billion
08/17/2021$36.65$36.10
-1.50%
$36.65$35.74278,779 shs$8.24 billion
08/16/2021$36.97$36.65
-0.87%
$37.27$36.22684,417 shs$8.37 billion
08/13/2021$37.15$36.97
-0.48%
$37.41$36.78492,529 shs$8.44 billion
08/12/2021$36.45$37.15
+1.92%
$37.37$36.29457,617 shs$8.48 billion
08/11/2021$36.02$36.45
+1.19%
$36.91$35.90418,499 shs$8.32 billion
08/10/2021$35.25$36.02
+2.18%
$36.03$35.29328,944 shs$8.22 billion
08/09/2021$35.18$35.25
+0.20%
$35.38$34.54279,171 shs$8.05 billion
08/06/2021$34.97$35.18
+0.60%
$35.56$34.92380,329 shs$8.03 billion
08/05/2021$34.82$34.97
+0.43%
$35.67$34.75377,004 shs$7.99 billion
08/04/2021$36.16$34.82
-3.71%
$35.95$34.61715,625 shs$7.95 billion
08/03/2021$36.19$36.16
-0.08%
$36.46$35.06636,520 shs$8.26 billion
08/02/2021$36.53$36.19
-0.93%
$37.20$35.95600,020 shs$8.26 billion
07/30/2021$37.80$36.53
-3.36%
$37.70$36.35365,513 shs$8.34 billion
07/29/2021$38.29$37.80
-1.28%
$37.97$37.12690,319 shs$8.63 billion
07/28/2021$37.66$38.29
+1.67%
$38.68$37.37617,526 shs$8.74 billion
07/27/2021$37.69$37.66
-0.08%
$37.88$37.27485,525 shs$8.60 billion
07/26/2021$36.62$37.69
+2.92%
$38.14$36.69619,791 shs$8.61 billion
07/23/2021$37.15$36.62
-1.43%
$37.25$36.26463,138 shs$8.36 billion
07/22/2021$37.25$37.15
-0.27%
$37.94$36.76445,363 shs$8.48 billion
07/21/2021$38.09$37.25
-2.21%
$39.01$37.25562,713 shs$8.51 billion
07/20/2021$36.10$38.09
+5.51%
$38.28$36.12463,886 shs$8.70 billion
07/19/2021$37.78$36.10
-4.45%
$36.96$35.47900,308 shs$8.24 billion
This page was last updated on 10/19/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.