Skip to main content

Energy Transfer LP (NY: ET )

15.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.