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 (%)
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%)
Oct 01, 2021 7.780 7.991 7.758 7.902 15,132,833 +0.14(+1.77%)
Sep 30, 2021 7.756 7.821 7.675 7.764 14,972,180 +0.00(+0.00%)
Sep 29, 2021 7.715 7.780 7.643 7.764 16,330,154 +0.06(+0.74%)
Sep 28, 2021 7.902 7.967 7.686 7.707 14,006,851 -0.10(-1.25%)
Sep 27, 2021 7.651 7.878 7.618 7.805 17,155,090 +0.28(+3.77%)
Sep 24, 2021 7.634 7.647 7.497 7.521 11,451,541 -0.17(-2.21%)
Sep 23, 2021 7.497 7.715 7.456 7.691 17,563,646 +0.19(+2.59%)
Sep 22, 2021 7.221 7.525 7.205 7.497 22,724,284 +0.32(+4.52%)
Sep 21, 2021 7.213 7.229 6.970 7.172 21,300,324 +0.10(+1.37%)
Sep 20, 2021 7.253 7.286 6.970 7.075 36,372,232 -0.30(-4.07%)
Sep 17, 2021 7.440 7.586 7.310 7.375 28,121,418 -0.03(-0.44%)
Sep 16, 2021 7.489 7.520 7.391 7.407 27,330,574 -0.08(-1.08%)
Sep 15, 2021 7.545 7.722 7.480 7.489 29,366,662 -0.05(-0.65%)
Sep 14, 2021 7.651 7.829 7.529 7.537 31,703,364 -0.03(-0.43%)
Sep 13, 2021 7.586 7.675 7.525 7.570 18,464,120 +0.03(+0.43%)
Sep 10, 2021 7.651 7.651 7.513 7.537 10,237,704 -0.02(-0.21%)
Sep 09, 2021 7.618 7.691 7.497 7.553 10,619,343 -0.10(-1.27%)
Sep 08, 2021 7.707 7.805 7.634 7.651 8,624,444 -0.05(-0.63%)
Sep 07, 2021 7.788 7.902 7.699 7.699 11,903,875 -0.12(-1.55%)
Sep 03, 2021 7.837 7.861 7.732 7.821 10,322,626 -0.02(-0.21%)
Sep 02, 2021 7.659 7.845 7.659 7.837 13,289,766 +0.19(+2.44%)
Sep 01, 2021 7.561 7.651 7.489 7.651 12,606,201 +0.11(+1.51%)
Aug 31, 2021 7.537 7.610 7.480 7.537 12,713,646 +0.00(+0.00%)
Aug 30, 2021 7.724 7.740 7.529 7.537 10,509,757 -0.15(-2.00%)
Aug 27, 2021 7.513 7.715 7.505 7.691 11,036,086 +0.24(+3.15%)
Aug 26, 2021 7.683 7.691 7.456 7.456 10,113,844 -0.23(-2.95%)
Aug 25, 2021 7.618 7.736 7.561 7.683 9,064,584 +0.12(+1.61%)
Aug 24, 2021 7.505 7.634 7.480 7.561 12,254,386 +0.10(+1.30%)
Aug 23, 2021 7.472 7.586 7.432 7.464 11,485,614 +0.15(+2.11%)
Aug 20, 2021 7.205 7.497 7.189 7.310 15,096,930 +0.06(+0.78%)
Aug 19, 2021 7.294 7.359 7.059 7.253 23,605,040 -0.12(-1.65%)
Aug 18, 2021 7.505 7.586 7.335 7.375 18,192,078 -0.18(-2.36%)
Aug 17, 2021 7.699 7.756 7.480 7.553 14,045,972 -0.15(-2.00%)
Aug 16, 2021 7.651 7.756 7.578 7.707 14,637,733 +0.00(+0.00%)
Aug 13, 2021 7.869 7.942 7.699 7.707 8,412,984 -0.17(-2.16%)
Aug 12, 2021 7.740 7.878 7.618 7.878 9,920,201 +0.15(+1.89%)
Aug 11, 2021 7.651 7.740 7.586 7.732 11,284,938 +0.11(+1.49%)
Aug 10, 2021 7.521 7.691 7.513 7.618 13,873,555 +0.14(+1.84%)
Aug 09, 2021 7.440 7.521 7.326 7.480 15,107,960 -0.03(-0.43%)
Aug 06, 2021 7.424 7.626 7.424 7.513 14,538,333 +0.12(+1.64%)
Aug 05, 2021 7.472 7.634 7.379 7.391 21,058,268 +0.00(+0.03%)
Aug 04, 2021 7.612 7.674 7.389 7.389 31,772,158 -0.35(-4.53%)
Aug 03, 2021 7.788 7.788 7.542 7.740 18,553,650 +0.01(+0.10%)
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.