Skip to main content

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

Date Open High Low Close Volume Change (%)
Apr 29, 2022 9.347 9.429 9.059 9.101 20,092,098 -0.26(-2.81%)
Apr 28, 2022 9.339 9.404 9.076 9.363 27,172,038 +0.12(+1.33%)
Apr 27, 2022 9.339 9.429 9.166 9.240 21,873,508 -0.02(-0.18%)
Apr 26, 2022 9.224 9.487 9.133 9.257 35,072,928 +0.13(+1.44%)
Apr 25, 2022 9.039 9.150 8.682 9.125 50,330,436 -0.14(-1.51%)
Apr 22, 2022 9.593 9.651 9.232 9.265 20,286,212 -0.30(-3.18%)
Apr 21, 2022 9.840 9.922 9.544 9.569 30,517,294 -0.20(-2.02%)
Apr 20, 2022 9.692 9.786 9.569 9.766 19,607,388 +0.14(+1.45%)
Apr 19, 2022 9.544 9.675 9.495 9.626 17,313,284 +0.08(+0.86%)
Apr 18, 2022 9.511 9.667 9.380 9.544 26,597,562 +0.07(+0.78%)
Apr 14, 2022 9.437 9.544 9.339 9.470 15,259,098 -0.02(-0.26%)
Apr 13, 2022 9.437 9.519 9.269 9.495 23,703,128 +0.16(+1.76%)
Apr 12, 2022 9.183 9.339 9.125 9.330 25,632,498 +0.25(+2.81%)
Apr 11, 2022 9.199 9.240 9.018 9.076 19,254,668 -0.15(-1.60%)
Apr 08, 2022 9.109 9.248 8.969 9.224 16,441,817 +0.16(+1.72%)
Apr 07, 2022 9.166 9.191 8.879 9.068 20,862,586 -0.04(-0.45%)
Apr 06, 2022 9.216 9.248 9.010 9.109 32,256,918 -0.08(-0.89%)
Apr 05, 2022 9.445 9.495 9.150 9.191 19,481,384 -0.21(-2.27%)
Apr 04, 2022 9.511 9.573 9.281 9.404 20,411,762 -0.06(-0.61%)
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.