Indicators

Energy Transfer LP (NY: ET )

15.83 -0.06 (-0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	7.669	7.762		7.726	25,390,334	+0.06(+0.74%)
Jan 28, 2022	7.799	7.807	7.548	7.669	26,246,492	-0.08(-1.04%)
Jan 27, 2022	7.895	7.920	7.597	7.750	35,734,048	-0.07(-0.93%)
Jan 26, 2022	7.879	7.904	7.649	7.823	48,464,364	+0.32(+4.31%)
Jan 25, 2022	7.363	7.540	7.286	7.500	21,418,316	+0.09(+1.20%)
Jan 24, 2022	7.225	7.443	7.064	7.411	38,510,468	+0.01(+0.11%)
Jan 21, 2022	7.581	7.669	7.355	7.403	27,218,416	-0.29(-3.78%)
Jan 20, 2022	7.718	7.799	7.637	7.694	23,561,890	-0.05(-0.63%)
Jan 19, 2022	7.887	7.895	7.637	7.742	16,734,083	-0.09(-1.13%)
Jan 18, 2022	7.799	7.879	7.694	7.831	25,484,614	+0.09(+1.15%)
Jan 14, 2022				7.742	0	+0.12(+1.59%)
Jan 13, 2022	7.791	7.799	7.605	7.621	17,090,354	-0.15(-1.97%)
Jan 12, 2022	7.589	7.799	7.564	7.774	33,415,418	+0.24(+3.22%)
Jan 11, 2022	7.387	7.540	7.330	7.532	18,335,544	+0.17(+2.30%)
Jan 10, 2022	7.484	7.564	7.213	7.363	31,317,666	-0.10(-1.30%)
Jan 07, 2022	7.347	7.516	7.314	7.460	27,080,256	+0.13(+1.76%)
Jan 06, 2022	7.330	7.355	7.109	7.330	18,137,160	+0.22(+3.06%)
Jan 05, 2022	7.290	7.338	7.104	7.112	19,818,578	-0.09(-1.23%)
Jan 04, 2022	7.104	7.306	7.072	7.201	30,418,948	+0.17(+2.41%)

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.