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 (%)
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%)
Aug 02, 2021 7.875 8.035 7.716 7.732 14,843,076 -0.13(-1.62%)
Jul 30, 2021 7.955 7.995 7.804 7.860 9,971,142 -0.09(-1.10%)
Jul 29, 2021 8.011 8.035 7.899 7.947 9,814,098 +0.02(+0.20%)
Jul 28, 2021 7.804 8.019 7.764 7.931 14,892,098 +0.16(+2.05%)
Jul 27, 2021 7.923 7.947 7.740 7.772 15,100,617 -0.22(-2.79%)
Jul 26, 2021 7.939 8.119 7.899 7.995 11,891,820 +0.02(+0.30%)
Jul 23, 2021 7.971 7.995 7.772 7.971 15,385,308 +0.05(+0.60%)
Jul 22, 2021 7.979 8.027 7.852 7.923 13,850,914 -0.02(-0.30%)
Jul 21, 2021 7.971 8.131 7.903 7.947 19,229,626 +0.16(+2.05%)
Jul 20, 2021 7.437 7.836 7.397 7.788 16,386,406 +0.37(+4.94%)
Jul 19, 2021 7.485 7.517 7.054 7.421 38,336,588 -0.29(-3.82%)
Jul 16, 2021 7.915 7.987 7.636 7.716 17,016,540 -0.09(-1.12%)
Jul 15, 2021 7.947 7.971 7.700 7.804 29,764,582 -0.23(-2.88%)
Jul 14, 2021 8.210 8.298 8.027 8.035 13,710,263 -0.16(-1.95%)
Jul 13, 2021 8.338 8.362 8.194 8.194 8,126,827 -0.14(-1.72%)
Jul 12, 2021 8.378 8.441 8.260 8.338 9,889,070 -0.10(-1.23%)
Jul 09, 2021 8.290 8.529 8.282 8.441 11,220,061 +0.18(+2.12%)
Jul 08, 2021 8.131 8.330 8.067 8.266 14,697,715 -0.08(-0.96%)
Jul 07, 2021 8.473 8.541 8.310 8.346 10,081,203 -0.15(-1.78%)
Jul 06, 2021 8.553 8.553 8.282 8.497 15,633,486 -0.04(-0.47%)
Jul 02, 2021 8.521 8.541 8.428 8.537 7,520,260 +0.01(+0.09%)
Jul 01, 2021 8.537 8.585 8.441 8.529 11,278,982 +0.06(+0.66%)
Jun 30, 2021 8.441 8.601 8.418 8.473 11,698,817 +0.06(+0.76%)
Jun 29, 2021 8.314 8.513 8.298 8.410 11,693,777 +0.14(+1.74%)
Jun 28, 2021 8.569 8.577 8.258 8.266 20,271,904 -0.28(-3.26%)
Jun 25, 2021 8.736 8.752 8.545 8.545 12,462,209 -0.17(-1.92%)
Jun 24, 2021 8.649 8.720 8.617 8.712 10,459,054 +0.09(+1.02%)
Jun 23, 2021 8.768 8.880 8.625 8.625 12,355,156 -0.10(-1.10%)
Jun 22, 2021 8.784 8.808 8.585 8.720 15,108,447 -0.06(-0.64%)
Jun 21, 2021 8.537 8.824 8.521 8.776 20,291,140 +0.36(+4.26%)
Jun 18, 2021 8.370 8.537 8.218 8.418 39,473,124 -0.09(-1.03%)
Jun 17, 2021 9.031 9.055 8.441 8.505 36,709,972 -0.54(-5.99%)
Jun 16, 2021 8.936 9.055 8.864 9.047 20,749,476 +0.10(+1.16%)
Jun 15, 2021 8.952 9.007 8.704 8.944 21,864,312 +0.06(+0.63%)
Jun 14, 2021 9.151 9.207 8.832 8.888 24,224,202 -0.12(-1.33%)
Jun 11, 2021 8.888 9.023 8.864 9.007 16,031,002 +0.20(+2.26%)
Jun 10, 2021 8.736 8.856 8.673 8.808 12,723,370 +0.14(+1.66%)
Jun 09, 2021 8.704 8.816 8.625 8.665 14,628,262 +0.00(+0.00%)
Jun 08, 2021 8.689 8.728 8.569 8.665 15,625,782 -0.03(-0.37%)
Jun 07, 2021 8.585 8.752 8.569 8.697 15,324,049 +0.10(+1.21%)
Jun 04, 2021 8.394 8.625 8.334 8.593 19,594,742 +0.23(+2.76%)
Jun 03, 2021 8.298 8.410 8.210 8.362 15,017,090 +0.02(+0.19%)
Jun 02, 2021 8.210 8.425 8.162 8.346 17,067,456 +0.17(+2.05%)
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.