Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Transfer LP (NY: ET )

15.96 +0.02 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.686 6.777 6.678 6.777 14,304,510 +0.06(+0.86%)
Dec 30, 2021 6.711 6.834 6.686 6.719 19,050,870 +0.01(+0.12%)
Dec 29, 2021 6.785 6.801 6.670 6.711 25,752,456 -0.10(-1.45%)
Dec 28, 2021 6.818 6.917 6.801 6.810 14,219,381 -0.02(-0.36%)
Dec 27, 2021 6.736 6.859 6.711 6.834 19,953,976 +0.07(+0.97%)
Dec 23, 2021 6.760 6.777 6.686 6.768 20,827,602 +0.01(+0.12%)
Dec 22, 2021 6.736 6.818 6.682 6.760 23,186,384 +0.02(+0.37%)
Dec 21, 2021 6.834 6.950 6.711 6.736 27,417,312 -0.06(-0.85%)
Dec 20, 2021 6.752 6.810 6.587 6.793 24,796,958 -0.08(-1.20%)
Dec 17, 2021 6.950 6.991 6.851 6.876 27,164,162 -0.12(-1.65%)
Dec 16, 2021 6.974 7.077 6.908 6.991 24,237,798 +0.11(+1.56%)
Dec 15, 2021 6.785 6.908 6.653 6.884 25,412,598 +0.09(+1.33%)
Dec 14, 2021 6.727 6.830 6.711 6.793 24,999,754 +0.02(+0.24%)
Dec 13, 2021 6.958 6.958 6.719 6.777 32,901,560 -0.21(-2.95%)
Dec 10, 2021 7.131 7.131 6.933 6.983 20,855,016 -0.07(-1.05%)
Dec 09, 2021 7.032 7.127 6.896 7.057 29,468,790 +0.04(+0.59%)
Dec 08, 2021 6.785 7.221 6.785 7.016 165,935,872 +0.13(+1.91%)
Dec 07, 2021 6.876 6.925 6.768 6.884 37,039,500 +0.15(+2.20%)
Dec 06, 2021 6.768 6.941 6.554 6.736 30,266,904 -0.04(-0.61%)
Dec 03, 2021 6.876 6.983 6.670 6.777 24,049,072 -0.07(-1.08%)
Dec 02, 2021 6.719 6.900 6.645 6.851 21,222,638 +0.13(+1.96%)
Dec 01, 2021 7.057 7.180 6.678 6.719 24,823,366 -0.21(-3.09%)
Nov 30, 2021 6.999 7.048 6.843 6.933 30,729,282 -0.16(-2.21%)
Nov 29, 2021 7.320 7.361 6.983 7.090 32,588,476 -0.19(-2.60%)
Nov 26, 2021 7.098 7.328 7.032 7.279 16,009,726 -0.16(-2.21%)
Nov 24, 2021 7.312 7.493 7.291 7.444 10,461,080 +0.07(+1.01%)
Nov 23, 2021 7.279 7.419 7.246 7.370 21,094,746 +0.11(+1.47%)
Nov 22, 2021 7.197 7.337 7.098 7.263 21,011,302 +0.10(+1.38%)
Nov 19, 2021 7.230 7.345 7.081 7.164 25,022,130 -0.15(-2.03%)
Nov 18, 2021 7.427 7.464 7.263 7.312 17,893,208 -0.08(-1.11%)
Nov 17, 2021 7.592 7.682 7.394 7.394 22,863,550 -0.21(-2.81%)
Nov 16, 2021 7.732 7.754 7.592 7.608 14,954,633 -0.04(-0.54%)
Nov 15, 2021 7.526 7.715 7.501 7.650 22,195,704 +0.13(+1.75%)
Nov 12, 2021 7.501 7.534 7.444 7.518 19,118,892 -0.03(-0.44%)
Nov 11, 2021 7.518 7.600 7.485 7.551 17,298,286 +0.03(+0.44%)
Nov 10, 2021 7.658 7.518 23,391,486 -0.19(-2.46%)
Nov 09, 2021 7.699 7.732 7.493 7.707 21,879,792 +0.01(+0.11%)
Nov 08, 2021 7.682 7.748 7.600 7.699 26,693,622 +0.04(+0.54%)
Nov 05, 2021 7.641 7.699 7.600 7.658 15,853,660 +0.06(+0.76%)
Nov 04, 2021 7.814 7.872 7.427 7.600 42,667,072 -0.24(-3.12%)
Nov 03, 2021 7.861 8.007 7.788 7.845 25,986,024 -0.12(-1.53%)
Nov 02, 2021 8.023 8.023 7.829 7.967 18,470,176 -0.08(-1.01%)
Nov 01, 2021 7.788 8.056 7.857 8.048 20,018,038 +0.34(+4.42%)
Oct 29, 2021 7.837 7.845 7.610 7.707 22,862,762 -0.14(-1.76%)
Oct 28, 2021 7.869 7.942 7.724 7.845 23,119,334 -0.04(-0.51%)
Oct 27, 2021 7.950 8.032 7.829 7.886 16,613,928 -0.11(-1.32%)
Oct 26, 2021 8.137 7.991 7.991 15,849,962 -0.10(-1.20%)
Oct 25, 2021 8.072 8.113 7.942 8.088 13,489,482 +0.08(+1.01%)
Oct 22, 2021 8.032 8.096 7.910 8.007 19,929,426 -0.01(-0.10%)
Oct 21, 2021 8.258 8.267 7.955 8.015 25,118,150 -0.24(-2.94%)
Oct 20, 2021 8.113 8.267 8.080 8.258 11,294,594 +0.10(+1.19%)
Oct 19, 2021 8.185 8.194 8.088 8.161 11,954,120 +0.02(+0.20%)
Oct 18, 2021 8.153 8.242 8.096 8.145 15,847,267 +0.05(+0.60%)
Oct 15, 2021 8.137 8.161 8.056 8.096 12,972,495 +0.04(+0.50%)
Oct 14, 2021 8.137 8.161 8.048 8.056 19,678,112 -0.02(-0.20%)
Oct 13, 2021 8.023 8.072 7.894 8.072 10,868,404 +0.05(+0.61%)
Oct 12, 2021 8.048 8.169 7.987 8.023 13,101,466 -0.02(-0.30%)
Oct 11, 2021 8.169 8.210 7.959 8.048 17,219,262 -0.01(-0.10%)
Oct 08, 2021 7.861 8.064 7.837 8.056 13,065,517 +0.24(+3.11%)
Oct 07, 2021 7.683 7.813 7.667 7.813 24,330,466 +0.18(+2.34%)
Oct 06, 2021 7.845 7.861 7.602 7.634 26,142,604 -0.36(-4.46%)
Oct 05, 2021 8.242 8.283 7.715 7.991 43,161,924 -0.18(-2.18%)
Oct 04, 2021 7.999 8.177 7.942 8.169 20,802,782 +0.27(+3.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.