Indicators

Energy Transfer LP (NY: ET )

15.94 +0.03 (+0.17%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.870	7.870	7.729	7.737	19,793,652	-0.09(-1.10%)
May 27, 2021	7.815	7.925	7.784	7.823	18,231,204	-0.04(-0.50%)
May 26, 2021	7.768	7.870	7.690	7.862	18,408,698	+0.13(+1.72%)
May 25, 2021	8.011	8.034	7.729	7.729	22,759,898	-0.31(-3.89%)
May 24, 2021	8.026	8.150	7.995	8.042	15,553,210	+0.08(+0.98%)
May 21, 2021	7.886	8.042	7.753	7.964	34,101,232	+0.13(+1.70%)
May 20, 2021	7.815	7.940	7.757	7.831	21,613,976	-0.02(-0.30%)
May 19, 2021	7.932	7.956	7.760	7.854	22,773,794	-0.25(-3.09%)
May 18, 2021	8.097	8.136	7.956	8.104	21,118,922	-0.03(-0.38%)
May 17, 2021	8.042	8.206	7.932	8.136	21,351,192	+0.23(+2.97%)
May 14, 2021	7.815	8.097	7.721	7.901	50,020,196	+0.10(+1.30%)
May 13, 2021	7.510	7.800	7.464	7.800	31,967,996	+0.34(+4.50%)
May 12, 2021	7.503	7.815	7.374	7.464	48,374,560	+0.02(+0.21%)
May 11, 2021	7.464	7.565	7.331	7.448	27,789,956	-0.20(-2.66%)
May 10, 2021	7.776	7.815	7.542	7.651	49,098,576	+0.08(+1.06%)
May 07, 2021	7.332	7.723	7.202	7.571	59,405,584	+0.49(+6.96%)
May 06, 2021	6.948	7.086	6.809	7.079	24,689,202	+0.19(+2.79%)
May 05, 2021	6.832	6.979	6.778	6.886	24,284,474	+0.11(+1.59%)
May 04, 2021	6.678	6.832	6.671	6.778	19,891,858	+0.14(+2.09%)

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.