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 (%)
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%)
Mar 01, 2021 6.239 6.388 6.145 6.372 32,294,216 +0.38(+6.28%)
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%)
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.