NYSE:PSXP
Delisted
Phillips 66 Partners LP Stock Price (Quote)
$42.01
+0 (+0%)
At Close: Aug 17, 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $42.01 | $42.01 | Wednesday, 17th Aug 2022 PSXP stock ended at $42.01. During the day the stock fluctuated 0% from a day low at $42.01 to a day high of $42.01. |
90 days | $42.01 | $42.01 | |
52 weeks | $33.56 | $46.25 |
Date | Open | High | Low | Close | Volume |
Oct 29, 2021 | $38.51 | $38.51 | $36.54 | $36.94 | 1 591 345 |
Oct 28, 2021 | $38.38 | $38.55 | $37.45 | $37.79 | 3 125 482 |
Oct 27, 2021 | $40.15 | $41.79 | $38.94 | $39.31 | 5 010 206 |
Oct 26, 2021 | $39.29 | $39.84 | $38.86 | $39.21 | 450 333 |
Oct 25, 2021 | $40.10 | $40.29 | $39.10 | $39.21 | 355 327 |
Oct 22, 2021 | $39.62 | $40.10 | $39.37 | $39.87 | 224 456 |
Oct 21, 2021 | $39.92 | $40.29 | $39.21 | $39.64 | 264 037 |
Oct 20, 2021 | $39.80 | $40.00 | $39.53 | $40.00 | 317 571 |
Oct 19, 2021 | $39.43 | $39.74 | $39.07 | $39.72 | 204 269 |
Oct 18, 2021 | $39.66 | $39.85 | $38.86 | $39.33 | 357 283 |
Oct 15, 2021 | $39.80 | $39.90 | $39.36 | $39.56 | 312 860 |
Oct 14, 2021 | $39.35 | $39.75 | $39.03 | $39.57 | 477 258 |
Oct 13, 2021 | $38.52 | $39.26 | $38.31 | $39.06 | 259 038 |
Oct 12, 2021 | $38.42 | $39.22 | $38.08 | $38.64 | 227 141 |
Oct 11, 2021 | $38.90 | $39.36 | $38.09 | $38.17 | 423 506 |
Oct 08, 2021 | $38.06 | $38.59 | $38.00 | $38.45 | 242 866 |
Oct 07, 2021 | $37.68 | $38.33 | $37.51 | $38.14 | 215 818 |
Oct 06, 2021 | $37.65 | $37.86 | $37.10 | $37.79 | 216 514 |
Oct 05, 2021 | $37.93 | $38.26 | $37.13 | $38.03 | 314 578 |
Oct 04, 2021 | $37.03 | $37.72 | $36.91 | $37.60 | 395 783 |
Oct 01, 2021 | $36.00 | $37.15 | $35.88 | $36.70 | 280 564 |
Sep 30, 2021 | $36.24 | $36.45 | $35.75 | $35.85 | 323 791 |
Sep 29, 2021 | $35.70 | $36.49 | $35.33 | $36.12 | 238 370 |
Sep 28, 2021 | $36.50 | $36.88 | $35.54 | $35.58 | 494 743 |
Sep 27, 2021 | $35.90 | $36.73 | $35.90 | $36.15 | 336 139 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PSXP stock historical prices to predict future price movements?
Trend Analysis: Examine the PSXP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PSXP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.