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 (%)
Nov 30, 2020 4.840 4.970 4.710 4.740 33,450,652 -0.14(-2.83%)
Nov 27, 2020 4.986 5.009 4.825 4.878 16,539,258 -0.10(-2.00%)
Nov 25, 2020 5.101 5.108 4.924 4.978 42,564,460 -0.17(-3.28%)
Nov 24, 2020 5.062 5.262 4.993 5.147 40,138,636 +0.21(+4.35%)
Nov 23, 2020 4.710 4.986 4.694 4.932 42,316,172 +0.27(+5.76%)
Nov 20, 2020 4.740 4.748 4.572 4.664 29,585,038 -0.03(-0.65%)
Nov 19, 2020 4.418 4.713 4.364 4.694 43,848,760 +0.36(+8.32%)
Nov 18, 2020 4.372 4.564 4.334 4.334 37,952,896 +0.02(+0.36%)
Nov 17, 2020 4.157 4.357 4.119 4.318 34,670,972 +0.15(+3.49%)
Nov 16, 2020 4.219 4.257 4.157 4.173 42,719,836 +0.06(+1.49%)
Nov 13, 2020 4.065 4.165 4.065 4.111 24,811,298 +0.05(+1.13%)
Nov 12, 2020 4.027 4.096 3.920 4.065 37,828,528 -0.04(-0.93%)
Nov 11, 2020 4.219 4.226 4.050 4.104 23,215,180 -0.07(-1.65%)
Nov 10, 2020 4.295 4.311 4.150 4.173 35,439,704 -0.12(-2.86%)
Nov 09, 2020 4.203 4.391 4.104 4.295 57,888,856 +0.38(+9.59%)
Nov 06, 2020 4.065 4.119 3.912 3.920 27,984,970 -0.19(-4.66%)
Nov 05, 2020 4.234 4.234 4.042 4.111 35,624,844 +0.12(+3.13%)
Nov 04, 2020 4.098 4.136 3.934 3.987 30,853,322 -0.11(-2.73%)
Nov 03, 2020 3.957 4.151 3.890 4.098 37,961,944 +0.25(+6.38%)
Nov 02, 2020 3.838 3.875 3.711 3.853 34,599,780 +0.01(+0.39%)
Oct 30, 2020 3.882 3.920 3.733 3.838 35,550,892 -0.10(-2.65%)
Oct 29, 2020 3.905 3.964 3.748 3.942 58,153,492 +0.01(+0.38%)
Oct 28, 2020 4.098 4.143 3.912 3.927 49,757,616 -0.28(-6.73%)
Oct 27, 2020 4.344 4.471 4.165 4.210 67,626,664 -0.39(-8.58%)
Oct 26, 2020 4.620 4.650 4.471 4.605 19,294,966 -0.09(-1.90%)
Oct 23, 2020 4.687 4.706 4.568 4.695 16,871,282 +0.04(+0.80%)
Oct 22, 2020 4.396 4.695 4.389 4.657 36,807,616 +0.31(+7.20%)
Oct 21, 2020 4.411 4.426 4.337 4.344 24,252,048 -0.07(-1.52%)
Oct 20, 2020 4.411 4.456 4.382 4.411 13,745,667 +0.03(+0.68%)
Oct 19, 2020 4.508 4.523 4.374 4.382 20,940,706 -0.10(-2.33%)
Oct 16, 2020 4.695 4.721 4.456 4.486 27,344,124 -0.20(-4.29%)
Oct 15, 2020 4.627 4.762 4.531 4.687 20,915,060 +0.00(+0.00%)
Oct 14, 2020 4.583 4.858 4.568 4.687 34,046,720 +0.12(+2.61%)
Oct 13, 2020 4.493 4.627 4.464 4.568 25,817,000 +0.06(+1.32%)
Oct 12, 2020 4.359 4.590 4.322 4.508 28,092,918 +0.12(+2.72%)
Oct 09, 2020 4.523 4.553 4.322 4.389 20,045,478 -0.02(-0.51%)
Oct 08, 2020 4.121 4.449 4.106 4.411 31,251,816 +0.32(+7.83%)
Oct 07, 2020 4.024 4.098 4.002 4.091 17,711,174 +0.07(+1.86%)
Oct 06, 2020 4.136 4.195 3.987 4.016 23,448,126 -0.10(-2.36%)
Oct 05, 2020 4.084 4.136 4.009 4.113 17,380,942 +0.07(+1.66%)
Oct 02, 2020 3.934 4.054 3.920 4.046 17,093,650 +0.01(+0.18%)
Oct 01, 2020 4.024 4.076 3.920 4.039 20,590,190 +0.00(+0.00%)
Sep 30, 2020 4.180 4.262 3.987 4.039 35,474,640 -0.13(-3.21%)
Sep 29, 2020 4.113 4.192 4.069 4.173 15,228,693 +0.04(+0.90%)
Sep 28, 2020 4.098 4.180 4.031 4.136 17,601,336 +0.04(+1.09%)
Sep 25, 2020 4.113 4.143 3.979 4.091 27,624,732 -0.02(-0.54%)
Sep 24, 2020 4.158 4.247 3.979 4.113 28,551,860 -0.03(-0.72%)
Sep 23, 2020 4.374 4.419 4.143 4.143 30,399,914 -0.19(-4.47%)
Sep 22, 2020 4.404 4.493 4.322 4.337 18,796,886 -0.06(-1.36%)
Sep 21, 2020 4.411 4.419 4.329 4.396 26,128,644 -0.07(-1.67%)
Sep 18, 2020 4.478 4.501 4.411 4.471 31,580,900 -0.03(-0.66%)
Sep 17, 2020 4.516 4.560 4.434 4.501 20,101,710 -0.03(-0.66%)
Sep 16, 2020 4.382 4.620 4.344 4.531 22,847,770 +0.18(+4.11%)
Sep 15, 2020 4.434 4.531 4.352 4.352 28,141,842 -0.06(-1.35%)
Sep 14, 2020 4.389 4.434 4.352 4.411 24,942,504 +0.04(+1.02%)
Sep 11, 2020 4.456 4.478 4.315 4.367 27,234,484 -0.07(-1.68%)
Sep 10, 2020 4.538 4.575 4.434 4.441 22,213,650 -0.07(-1.65%)
Sep 09, 2020 4.560 4.583 4.516 4.516 17,056,192 +0.01(+0.17%)
Sep 08, 2020 4.568 4.613 4.493 4.508 21,262,012 -0.15(-3.20%)
Sep 04, 2020 4.620 4.708 4.501 4.657 23,828,260 +0.02(+0.48%)
Sep 03, 2020 4.672 4.739 4.575 4.635 25,485,084 -0.06(-1.27%)
Sep 02, 2020 4.680 4.739 4.672 4.695 19,002,534 +0.01(+0.16%)
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.