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 (%)
May 28, 2021 8.027 8.027 7.883 7.891 19,406,438 -0.09(-1.10%)
May 27, 2021 7.971 8.083 7.939 7.979 17,874,556 -0.04(-0.50%)
May 26, 2021 7.923 8.027 7.844 8.019 18,048,576 +0.14(+1.72%)
May 25, 2021 8.170 8.194 7.883 7.883 22,314,656 -0.32(-3.89%)
May 24, 2021 8.186 8.313 8.154 8.202 15,248,951 +0.08(+0.98%)
May 21, 2021 8.043 8.202 7.907 8.123 33,434,126 +0.14(+1.70%)
May 20, 2021 7.971 8.099 7.911 7.987 21,191,152 -0.02(-0.30%)
May 19, 2021 8.091 8.115 7.915 8.011 22,328,280 -0.26(-3.09%)
May 18, 2021 8.258 8.298 8.115 8.266 20,705,782 -0.03(-0.38%)
May 17, 2021 8.202 8.370 8.091 8.298 20,933,510 +0.24(+2.97%)
May 14, 2021 7.971 8.258 7.875 8.059 49,041,676 +0.10(+1.30%)
May 13, 2021 7.660 7.955 7.612 7.955 31,342,622 +0.34(+4.50%)
May 12, 2021 7.652 7.971 7.521 7.612 47,428,232 +0.02(+0.21%)
May 11, 2021 7.612 7.716 7.477 7.596 27,246,314 -0.21(-2.66%)
May 10, 2021 7.931 7.971 7.692 7.804 48,138,084 +0.08(+1.06%)
May 07, 2021 7.479 7.877 7.345 7.722 58,243,460 +0.50(+6.96%)
May 06, 2021 7.086 7.228 6.945 7.220 24,206,218 +0.20(+2.79%)
May 05, 2021 6.969 7.118 6.914 7.024 23,809,408 +0.11(+1.59%)
May 04, 2021 6.812 6.969 6.804 6.914 19,502,722 +0.14(+2.09%)
May 03, 2021 6.867 6.867 6.694 6.772 14,710,305 +0.02(+0.23%)
Apr 30, 2021 6.882 6.984 6.710 6.757 18,863,618 -0.18(-2.60%)
Apr 29, 2021 6.906 6.984 6.788 6.937 29,452,662 +0.19(+2.79%)
Apr 28, 2021 6.631 6.843 6.631 6.749 28,091,802 +0.15(+2.26%)
Apr 27, 2021 6.466 6.639 6.427 6.600 22,329,510 +0.18(+2.81%)
Apr 26, 2021 6.419 6.474 6.404 6.419 14,396,772 -0.01(-0.12%)
Apr 23, 2021 6.341 6.427 6.286 6.427 18,098,796 +0.10(+1.61%)
Apr 22, 2021 6.357 6.466 6.302 6.325 23,953,882 +0.06(+1.00%)
Apr 21, 2021 6.176 6.278 6.082 6.262 13,063,583 +0.04(+0.63%)
Apr 20, 2021 6.278 6.278 6.098 6.223 17,850,088 -0.09(-1.37%)
Apr 19, 2021 6.176 6.325 6.129 6.309 18,026,224 +0.13(+2.16%)
Apr 16, 2021 6.317 6.333 6.176 6.176 16,679,381 -0.15(-2.36%)
Apr 15, 2021 6.286 6.325 6.239 6.325 11,384,062 +0.03(+0.50%)
Apr 14, 2021 6.302 6.341 6.255 6.294 23,820,874 +0.02(+0.25%)
Apr 13, 2021 6.309 6.325 6.223 6.278 17,080,782 -0.05(-0.87%)
Apr 12, 2021 6.349 6.404 6.278 6.333 17,392,944 +0.02(+0.37%)
Apr 09, 2021 6.184 6.474 6.168 6.309 40,799,132 +0.13(+2.03%)
Apr 08, 2021 6.050 6.184 6.011 6.184 15,813,473 +0.06(+1.03%)
Apr 07, 2021 6.121 6.137 6.011 6.121 14,357,946 -0.01(-0.13%)
Apr 06, 2021 6.113 6.160 6.058 6.129 12,357,071 -0.01(-0.13%)
Apr 05, 2021 6.153 6.160 5.996 6.137 20,690,782 -0.02(-0.38%)
Apr 01, 2021 6.050 6.160 5.980 6.160 15,902,073 +0.13(+2.21%)
Mar 31, 2021 6.050 6.153 6.003 6.027 23,197,608 -0.06(-1.03%)
Mar 30, 2021 6.043 6.121 5.988 6.090 12,355,102 -0.05(-0.77%)
Mar 29, 2021 6.184 6.200 5.988 6.137 17,301,812 -0.09(-1.39%)
Mar 26, 2021 6.184 6.239 6.043 6.223 20,289,404 +0.13(+2.19%)
Mar 25, 2021 5.901 6.113 5.784 6.090 24,943,142 +0.10(+1.70%)
Mar 24, 2021 6.153 6.223 5.948 5.988 31,844,942 -0.07(-1.17%)
Mar 23, 2021 6.278 6.309 5.956 6.058 34,455,856 -0.30(-4.69%)
Mar 22, 2021 6.278 6.404 6.215 6.357 23,777,002 +0.09(+1.50%)
Mar 19, 2021 6.160 6.357 6.105 6.262 36,166,120 +0.16(+2.70%)
Mar 18, 2021 6.372 6.404 6.098 6.098 44,423,504 -0.29(-4.55%)
Mar 17, 2021 6.341 6.521 6.317 6.388 22,025,814 +0.04(+0.62%)
Mar 16, 2021 6.513 6.521 6.294 6.349 28,291,154 -0.17(-2.65%)
Mar 15, 2021 6.670 6.694 6.490 6.521 21,787,336 -0.13(-2.00%)
Mar 12, 2021 6.529 6.659 6.482 6.655 15,152,416 +0.09(+1.44%)
Mar 11, 2021 6.757 6.827 6.553 6.561 22,997,550 -0.17(-2.56%)
Mar 10, 2021 6.364 6.765 6.341 6.733 37,440,692 +0.42(+6.58%)
Mar 09, 2021 6.286 6.435 6.231 6.317 22,901,132 -0.04(-0.62%)
Mar 08, 2021 6.372 6.537 6.278 6.357 25,520,706 -0.04(-0.61%)
Mar 05, 2021 6.451 6.466 6.003 6.396 39,646,168 +0.09(+1.37%)
Mar 04, 2021 6.239 6.490 6.160 6.309 33,313,606 +0.13(+2.16%)
Mar 03, 2021 6.349 6.364 6.160 6.176 22,300,422 -0.09(-1.38%)
Mar 02, 2021 6.302 6.396 6.255 6.262 18,853,680 -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.