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 (%)
Jan 29, 2021 4.932 5.016 4.786 4.809 29,426,766 -0.11(-2.18%)
Jan 28, 2021 4.947 4.993 4.848 4.917 33,177,876 -0.05(-0.93%)
Jan 27, 2021 5.016 5.070 4.924 4.963 35,190,600 -0.12(-2.27%)
Jan 26, 2021 5.070 5.400 5.047 5.078 52,715,944 +0.04(+0.76%)
Jan 25, 2021 5.024 5.078 4.924 5.039 24,201,946 +0.05(+1.08%)
Jan 22, 2021 5.039 5.044 4.955 4.986 33,292,200 -0.09(-1.81%)
Jan 21, 2021 5.231 5.269 5.047 5.078 33,384,058 -0.16(-3.07%)
Jan 20, 2021 5.339 5.408 5.231 5.239 30,294,300 -0.02(-0.29%)
Jan 19, 2021 5.369 5.408 5.216 5.254 35,972,912 -0.12(-2.28%)
Jan 15, 2021 5.461 5.477 5.269 5.377 24,367,118 -0.09(-1.68%)
Jan 14, 2021 5.561 5.576 5.438 5.469 30,352,582 -0.08(-1.52%)
Jan 13, 2021 5.500 5.561 5.415 5.553 25,085,514 +0.08(+1.40%)
Jan 12, 2021 5.346 5.538 5.308 5.477 36,820,352 +0.24(+4.54%)
Jan 11, 2021 5.101 5.262 5.062 5.239 23,078,228 +0.08(+1.49%)
Jan 08, 2021 5.162 5.200 5.047 5.162 28,284,698 +0.06(+1.20%)
Jan 07, 2021 5.101 5.185 5.016 5.101 20,043,808 +0.02(+0.45%)
Jan 06, 2021 5.055 5.124 4.924 5.078 26,178,720 +0.12(+2.48%)
Jan 05, 2021 4.679 5.062 4.664 4.955 36,627,552 +0.28(+5.90%)
Jan 04, 2021 4.802 4.848 4.625 4.679 34,812,520 -0.06(-1.29%)
Dec 31, 2020 4.740 4.740 4.740 28,903,110 +0.02(+0.32%)
Dec 30, 2020 4.717 4.840 4.702 4.725 28,903,110 -0.03(-0.65%)
Dec 29, 2020 4.794 4.840 4.694 4.756 26,098,970 -0.02(-0.48%)
Dec 28, 2020 4.963 4.963 4.710 4.779 37,702,276 -0.16(-3.26%)
Dec 24, 2020 4.970 4.986 4.865 4.940 12,419,338 -0.06(-1.23%)
Dec 23, 2020 4.963 5.108 4.963 5.001 20,941,734 +0.05(+0.93%)
Dec 22, 2020 5.039 5.078 4.947 4.955 19,532,656 -0.11(-2.12%)
Dec 21, 2020 5.039 5.116 4.986 5.062 48,039,528 -0.14(-2.65%)
Dec 18, 2020 5.246 5.300 5.139 5.200 48,692,384 -0.08(-1.45%)
Dec 17, 2020 5.323 5.339 5.216 5.277 29,814,256 +0.01(+0.15%)
Dec 16, 2020 5.362 5.369 5.254 5.269 24,098,096 -0.09(-1.72%)
Dec 15, 2020 5.362 5.438 5.293 5.362 24,580,082 +0.03(+0.58%)
Dec 14, 2020 5.477 5.523 5.231 5.331 30,216,196 -0.05(-0.86%)
Dec 11, 2020 5.293 5.477 5.216 5.377 33,661,544 +0.15(+2.79%)
Dec 10, 2020 4.978 5.254 4.963 5.231 30,809,076 +0.25(+5.08%)
Dec 09, 2020 5.208 5.323 4.940 4.978 45,530,144 -0.19(-3.71%)
Dec 08, 2020 5.062 5.300 5.047 5.170 24,284,612 +0.03(+0.60%)
Dec 07, 2020 5.269 5.293 5.101 5.139 26,942,898 -0.18(-3.32%)
Dec 04, 2020 5.131 5.358 5.078 5.316 38,883,248 +0.29(+5.80%)
Dec 03, 2020 4.947 5.085 4.863 5.024 31,933,122 +0.17(+3.48%)
Dec 02, 2020 4.694 4.955 4.679 4.855 25,205,094 +0.12(+2.59%)
Dec 01, 2020 4.802 4.878 4.679 4.733 25,431,374 -0.01(-0.16%)
Nov 30, 2020 4.840 4.970 4.710 4.740 33,450,652 -0.14(-2.83%)
Nov 27, 2020 4.986 5.009 4.825 4.878 16,539,258 -0.10(-2.00%)
Nov 25, 2020 5.101 5.108 4.924 4.978 42,564,460 -0.17(-3.28%)
Nov 24, 2020 5.062 5.262 4.993 5.147 40,138,636 +0.21(+4.35%)
Nov 23, 2020 4.710 4.986 4.694 4.932 42,316,172 +0.27(+5.76%)
Nov 20, 2020 4.740 4.748 4.572 4.664 29,585,038 -0.03(-0.65%)
Nov 19, 2020 4.418 4.713 4.364 4.694 43,848,760 +0.36(+8.32%)
Nov 18, 2020 4.372 4.564 4.334 4.334 37,952,896 +0.02(+0.36%)
Nov 17, 2020 4.157 4.357 4.119 4.318 34,670,972 +0.15(+3.49%)
Nov 16, 2020 4.219 4.257 4.157 4.173 42,719,836 +0.06(+1.49%)
Nov 13, 2020 4.065 4.165 4.065 4.111 24,811,298 +0.05(+1.13%)
Nov 12, 2020 4.027 4.096 3.920 4.065 37,828,528 -0.04(-0.93%)
Nov 11, 2020 4.219 4.226 4.050 4.104 23,215,180 -0.07(-1.65%)
Nov 10, 2020 4.295 4.311 4.150 4.173 35,439,704 -0.12(-2.86%)
Nov 09, 2020 4.203 4.391 4.104 4.295 57,888,856 +0.38(+9.59%)
Nov 06, 2020 4.065 4.119 3.912 3.920 27,984,970 -0.19(-4.66%)
Nov 05, 2020 4.234 4.234 4.042 4.111 35,624,844 +0.12(+3.13%)
Nov 04, 2020 4.098 4.136 3.934 3.987 30,853,322 -0.11(-2.73%)
Nov 03, 2020 3.957 4.151 3.890 4.098 37,961,944 +0.25(+6.38%)
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.