Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Transfer LP (NY: ET )

15.77 +0.24 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2022 10.91 11.24 10.84 11.11 29,211,210 +0.21(+1.92%)
Oct 28, 2022 10.84 10.92 10.67 10.90 20,775,720 +0.08(+0.72%)
Oct 27, 2022 10.84 10.94 10.80 10.82 23,546,626 +0.14(+1.30%)
Oct 26, 2022 10.64 10.85 10.55 10.68 33,254,324 +0.21(+1.99%)
Oct 25, 2022 10.52 10.69 10.42 10.48 17,357,968 -0.03(-0.25%)
Oct 24, 2022 10.52 10.60 10.46 10.50 16,238,691 -0.02(-0.17%)
Oct 21, 2022 10.40 10.55 10.28 10.52 20,428,666 +0.17(+1.68%)
Oct 20, 2022 10.32 10.49 10.25 10.35 19,706,558 +0.01(+0.08%)
Oct 19, 2022 10.20 10.37 10.19 10.34 18,710,610 +0.08(+0.76%)
Oct 18, 2022 10.25 10.41 10.14 10.26 25,041,320 +0.08(+0.77%)
Oct 17, 2022 10.11 10.20 9.980 10.18 14,955,576 +0.20(+2.01%)
Oct 14, 2022 10.12 10.21 9.971 9.980 14,109,894 -0.21(-2.05%)
Oct 13, 2022 9.849 10.22 9.749 10.19 25,095,772 +0.18(+1.83%)
Oct 12, 2022 9.954 10.04 9.867 10.01 11,625,514 -0.03(-0.26%)
Oct 11, 2022 9.719 10.15 9.641 10.03 18,543,584 +0.17(+1.68%)
Oct 10, 2022 9.963 10.13 9.823 9.867 14,829,304 -0.17(-1.73%)
Oct 07, 2022 10.04 10.15 9.945 10.04 17,526,740 -0.01(-0.09%)
Oct 06, 2022 10.23 10.31 9.980 10.05 19,592,956 -0.26(-2.53%)
Oct 05, 2022 10.09 10.41 9.910 10.31 24,555,654 +0.10(+1.02%)
Oct 04, 2022 10.02 10.27 10.01 10.21 22,153,068 +0.34(+3.44%)
Oct 03, 2022 9.849 9.963 9.678 9.867 28,536,378 +0.27(+2.81%)
Sep 30, 2022 9.493 9.710 9.367 9.597 21,756,452 +0.05(+0.55%)
Sep 29, 2022 9.554 9.610 9.327 9.545 23,031,228 -0.12(-1.26%)
Sep 28, 2022 9.136 9.710 9.092 9.667 27,611,350 +0.54(+5.91%)
Sep 27, 2022 9.032 9.362 8.997 9.127 31,955,608 +0.23(+2.64%)
Sep 26, 2022 9.110 9.153 8.718 8.892 48,465,660 -0.28(-3.04%)
Sep 23, 2022 9.606 9.615 9.066 9.171 69,064,672 -0.68(-6.89%)
Sep 22, 2022 10.41 10.46 9.841 9.849 35,483,316 -0.47(-4.55%)
Sep 21, 2022 10.52 10.55 10.28 10.32 23,255,586 -0.06(-0.59%)
Sep 20, 2022 10.36 10.43 10.25 10.38 19,056,694 +0.03(+0.25%)
Sep 19, 2022 10.10 10.37 10.09 10.35 19,295,766 +0.08(+0.76%)
Sep 16, 2022 10.36 10.38 10.10 10.28 24,660,584 -0.19(-1.83%)
Sep 15, 2022 10.35 10.62 10.29 10.47 19,182,948 +0.02(+0.17%)
Sep 14, 2022 10.27 10.50 10.24 10.45 16,982,226 +0.29(+2.83%)
Sep 13, 2022 10.40 10.53 10.15 10.16 20,547,724 -0.38(-3.63%)
Sep 12, 2022 10.42 10.56 10.34 10.55 20,036,326 +0.18(+1.76%)
Sep 09, 2022 10.19 10.42 10.16 10.36 15,969,690 +0.29(+2.85%)
Sep 08, 2022 9.936 10.12 9.902 10.08 16,440,864 +0.10(+0.96%)
Sep 07, 2022 9.919 10.05 9.832 9.980 24,880,646 -0.06(-0.61%)
Sep 06, 2022 10.31 10.34 10.03 10.04 13,612,827 -0.18(-1.79%)
Sep 02, 2022 10.38 10.43 10.14 10.22 18,773,546 +0.02(+0.17%)
Sep 01, 2022 10.09 10.21 9.841 10.21 24,998,208 +0.02(+0.17%)
Aug 31, 2022 10.14 10.44 10.05 10.19 29,498,600 -0.09(-0.85%)
Aug 30, 2022 10.61 10.62 10.24 10.28 22,476,092 -0.43(-3.98%)
Aug 29, 2022 10.45 10.73 10.41 10.70 16,537,929 +0.14(+1.32%)
Aug 26, 2022 10.77 10.78 10.54 10.56 17,634,100 -0.19(-1.78%)
Aug 25, 2022 10.80 10.82 10.59 10.75 16,899,214 +0.06(+0.57%)
Aug 24, 2022 10.62 10.87 10.59 10.69 27,102,572 +0.10(+0.90%)
Aug 23, 2022 10.38 10.61 10.36 10.60 20,104,194 +0.31(+3.05%)
Aug 22, 2022 10.17 10.33 10.12 10.28 16,696,722 +0.01(+0.08%)
Aug 19, 2022 10.35 10.38 10.25 10.28 12,289,329 -0.10(-1.01%)
Aug 18, 2022 10.18 10.38 10.18 10.38 14,693,376 +0.27(+2.67%)
Aug 17, 2022 10.27 10.31 10.03 10.11 18,365,980 -0.16(-1.53%)
Aug 16, 2022 10.17 10.28 10.14 10.27 15,757,369 +0.19(+1.90%)
Aug 15, 2022 9.910 10.08 9.849 10.08 14,563,859 -0.08(-0.77%)
Aug 12, 2022 10.13 10.19 10.03 10.15 16,070,732 +0.16(+1.57%)
Aug 11, 2022 9.963 10.12 9.954 9.997 20,613,258 +0.19(+1.95%)
Aug 10, 2022 9.580 9.849 9.541 9.806 17,897,918 +0.26(+2.73%)
Aug 09, 2022 9.554 9.597 9.449 9.545 17,809,166 +0.07(+0.73%)
Aug 08, 2022 9.414 9.610 9.406 9.475 14,901,189 +0.06(+0.65%)
Aug 05, 2022 9.458 9.575 9.380 9.414 17,943,808 -0.05(-0.55%)
Aug 04, 2022 9.739 9.893 9.450 9.467 28,725,712 -0.12(-1.24%)
Aug 03, 2022 9.688 9.739 9.501 9.586 25,259,482 -0.02(-0.18%)
Aug 02, 2022 9.671 9.688 9.543 9.603 20,862,192 -0.04(-0.44%)
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.