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 (%)
Feb 26, 2021 6.231 6.341 5.979 5.996 39,868,656 -0.33(-5.21%)
Feb 25, 2021 6.490 6.584 6.137 6.325 40,970,276 -0.05(-0.74%)
Feb 24, 2021 6.074 6.490 6.058 6.372 62,226,576 +0.31(+5.18%)
Feb 23, 2021 5.941 6.058 5.580 6.058 42,424,128 +0.20(+3.35%)
Feb 22, 2021 5.517 6.019 5.493 5.862 56,015,220 +0.37(+6.71%)
Feb 19, 2021 5.368 5.509 5.352 5.493 33,158,446 +0.17(+3.24%)
Feb 18, 2021 5.281 5.454 5.219 5.321 26,832,970 -0.09(-1.60%)
Feb 17, 2021 5.572 5.580 5.376 5.407 40,146,140 -0.05(-1.01%)
Feb 16, 2021 5.454 5.493 5.383 5.462 28,359,484 +0.11(+2.05%)
Feb 12, 2021 5.321 5.436 5.289 5.352 17,970,222 +0.03(+0.59%)
Feb 11, 2021 5.352 5.438 5.281 5.321 28,479,530 -0.04(-0.73%)
Feb 10, 2021 5.360 5.368 5.195 5.360 20,671,278 +0.04(+0.74%)
Feb 09, 2021 5.493 5.493 5.321 5.321 25,935,038 -0.22(-3.97%)
Feb 08, 2021 5.360 5.540 5.305 5.540 36,036,320 +0.27(+5.06%)
Feb 05, 2021 5.258 5.321 5.211 5.274 18,988,370 +0.10(+1.86%)
Feb 04, 2021 5.139 5.216 5.085 5.177 28,298,580 +0.06(+1.20%)
Feb 03, 2021 5.062 5.116 5.001 5.116 21,652,772 +0.11(+2.14%)
Feb 02, 2021 4.986 5.108 4.955 5.009 26,242,042 +0.13(+2.67%)
Feb 01, 2021 4.878 4.901 4.794 4.878 23,212,678 +0.07(+1.44%)
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%)
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.