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

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
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 (%)
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%)
May 03, 2021 6.732 6.732 6.563 6.640 15,003,818 +0.02(+0.23%)
Apr 30, 2021 6.748 6.848 6.578 6.625 19,240,000 -0.18(-2.60%)
Apr 29, 2021 6.771 6.848 6.655 6.802 30,040,328 +0.18(+2.79%)
Apr 28, 2021 6.501 6.709 6.501 6.617 28,652,314 +0.15(+2.26%)
Apr 27, 2021 6.340 6.509 6.301 6.471 22,775,048 +0.18(+2.81%)
Apr 26, 2021 6.294 6.348 6.278 6.294 14,684,029 -0.01(-0.12%)
Apr 23, 2021 6.217 6.301 6.163 6.301 18,459,920 +0.10(+1.61%)
Apr 22, 2021 6.232 6.340 6.178 6.201 24,431,830 +0.06(+1.00%)
Apr 21, 2021 6.055 6.155 5.963 6.140 13,324,239 +0.04(+0.63%)
Apr 20, 2021 6.155 6.155 5.978 6.101 18,206,248 -0.08(-1.37%)
Apr 19, 2021 6.055 6.201 6.009 6.186 18,385,898 +0.13(+2.16%)
Apr 16, 2021 6.194 6.209 6.055 6.055 17,012,182 -0.15(-2.36%)
Apr 15, 2021 6.163 6.201 6.117 6.201 11,611,207 +0.03(+0.50%)
Apr 14, 2021 6.178 6.217 6.132 6.171 24,296,170 +0.02(+0.25%)
Apr 13, 2021 6.186 6.201 6.101 6.155 17,421,592 -0.05(-0.87%)
Apr 12, 2021 6.225 6.278 6.155 6.209 17,739,982 +0.02(+0.37%)
Apr 09, 2021 6.063 6.348 6.048 6.186 41,613,192 +0.12(+2.03%)
Apr 08, 2021 5.932 6.063 5.894 6.063 16,128,998 +0.06(+1.03%)
Apr 07, 2021 6.001 6.017 5.894 6.001 14,644,428 -0.01(-0.13%)
Apr 06, 2021 5.994 6.040 5.940 6.009 12,603,630 -0.01(-0.13%)
Apr 05, 2021 6.032 6.040 5.878 6.017 21,103,624 -0.02(-0.38%)
Apr 01, 2021 5.932 6.040 5.863 6.040 16,219,365 +0.13(+2.21%)
Mar 31, 2021 5.932 6.032 5.886 5.909 23,660,468 -0.06(-1.03%)
Mar 30, 2021 5.924 6.001 5.871 5.971 12,601,622 -0.05(-0.77%)
Mar 29, 2021 6.063 6.078 5.871 6.017 17,647,032 -0.08(-1.39%)
Mar 26, 2021 6.063 6.117 5.924 6.101 20,694,236 +0.13(+2.19%)
Mar 25, 2021 5.786 5.994 5.671 5.971 25,440,830 +0.10(+1.70%)
Mar 24, 2021 6.032 6.101 5.832 5.871 32,480,340 -0.07(-1.17%)
Mar 23, 2021 6.155 6.186 5.840 5.940 35,143,352 -0.29(-4.69%)
Mar 22, 2021 6.155 6.278 6.094 6.232 24,251,420 +0.09(+1.50%)
Mar 19, 2021 6.040 6.232 5.986 6.140 36,887,736 +0.16(+2.70%)
Mar 18, 2021 6.248 6.278 5.978 5.978 45,309,880 -0.28(-4.55%)
Mar 17, 2021 6.217 6.394 6.194 6.263 22,465,294 +0.04(+0.62%)
Mar 16, 2021 6.386 6.394 6.171 6.225 28,855,644 -0.17(-2.65%)
Mar 15, 2021 6.540 6.563 6.363 6.394 22,222,056 -0.13(-2.00%)
Mar 12, 2021 6.401 6.528 6.355 6.525 15,454,750 +0.09(+1.44%)
Mar 11, 2021 6.625 6.694 6.425 6.432 23,456,416 -0.17(-2.56%)
Mar 10, 2021 6.240 6.632 6.217 6.602 38,187,744 +0.41(+6.58%)
Mar 09, 2021 6.163 6.309 6.109 6.194 23,358,076 -0.04(-0.62%)
Mar 08, 2021 6.248 6.409 6.155 6.232 26,029,916 -0.04(-0.61%)
Mar 05, 2021 6.325 6.340 5.886 6.271 40,437,224 +0.08(+1.37%)
Mar 04, 2021 6.117 6.363 6.040 6.186 33,978,308 +0.13(+2.16%)
Mar 03, 2021 6.225 6.240 6.040 6.055 22,745,378 -0.08(-1.38%)
Mar 02, 2021 6.178 6.271 6.132 6.140 19,229,866 -0.11(-1.72%)
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.