Skip to main content

Energy Transfer LP (NY: ET )

15.73 +0.19 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 9.533 9.617 9.240 9.282 19,699,046 -0.27(-2.81%)
Apr 28, 2022 9.525 9.592 9.257 9.550 26,640,484 +0.13(+1.33%)
Apr 27, 2022 9.525 9.617 9.349 9.425 21,445,606 -0.02(-0.18%)
Apr 26, 2022 9.408 9.676 9.316 9.441 34,386,812 +0.13(+1.44%)
Apr 25, 2022 9.219 9.332 8.855 9.307 49,345,844 -0.14(-1.51%)
Apr 22, 2022 9.785 9.843 9.416 9.450 19,889,362 -0.31(-3.18%)
Apr 21, 2022 10.04 10.12 9.734 9.760 29,920,296 -0.20(-2.02%)
Apr 20, 2022 9.885 9.982 9.760 9.961 19,223,818 +0.14(+1.45%)
Apr 19, 2022 9.734 9.869 9.684 9.818 16,974,592 +0.08(+0.86%)
Apr 18, 2022 9.701 9.860 9.567 9.734 26,077,246 +0.08(+0.78%)
Apr 14, 2022 9.626 9.734 9.525 9.659 14,960,591 -0.03(-0.26%)
Apr 13, 2022 9.626 9.709 9.454 9.684 23,239,434 +0.17(+1.76%)
Apr 12, 2022 9.366 9.525 9.307 9.517 25,131,060 +0.26(+2.81%)
Apr 11, 2022 9.383 9.425 9.198 9.257 18,877,998 -0.15(-1.60%)
Apr 08, 2022 9.290 9.433 9.148 9.408 16,120,172 +0.16(+1.72%)
Apr 07, 2022 9.349 9.374 9.056 9.249 20,454,460 -0.04(-0.45%)
Apr 06, 2022 9.399 9.433 9.190 9.290 31,625,890 -0.08(-0.89%)
Apr 05, 2022 9.634 9.684 9.332 9.374 19,100,278 -0.22(-2.27%)
Apr 04, 2022 9.701 9.764 9.466 9.592 20,012,456 -0.06(-0.61%)
Apr 01, 2022 9.441 9.709 9.441 9.651 24,290,476 +0.28(+2.95%)
Mar 31, 2022 9.600 9.697 9.366 9.374 31,192,232 -0.28(-2.95%)
Mar 30, 2022 9.357 9.667 9.265 9.659 52,024,840 +0.40(+4.34%)
Mar 29, 2022 9.064 9.408 9.022 9.257 36,883,476 +0.14(+1.56%)
Mar 28, 2022 8.796 9.203 8.591 9.115 52,990,624 +0.26(+2.93%)
Mar 25, 2022 8.570 8.880 8.545 8.855 38,033,012 +0.27(+3.12%)
Mar 24, 2022 8.503 8.604 8.461 8.587 21,194,266 +0.13(+1.59%)
Mar 23, 2022 8.604 8.620 8.436 8.453 16,622,089 -0.09(-1.08%)
Mar 22, 2022 8.344 8.570 8.285 8.545 21,238,202 +0.25(+3.03%)
Mar 21, 2022 8.285 8.352 8.264 8.294 36,039,660 +0.09(+1.12%)
Mar 18, 2022 8.277 8.302 8.172 8.201 25,157,118 -0.09(-1.11%)
Mar 17, 2022 8.327 8.377 8.243 8.294 18,661,748 +0.05(+0.61%)
Mar 16, 2022 8.185 8.268 8.101 8.243 19,851,556 +0.08(+0.92%)
Mar 15, 2022 8.042 8.243 7.967 8.168 27,599,022 -0.06(-0.71%)
Mar 14, 2022 8.386 8.428 8.151 8.227 31,481,440 -0.23(-2.77%)
Mar 11, 2022 8.620 8.654 8.428 8.461 23,083,810 -0.18(-2.04%)
Mar 10, 2022 8.553 8.717 8.486 8.637 27,891,856 +0.11(+1.28%)
Mar 09, 2022 8.645 8.654 8.432 8.528 29,724,076 -0.20(-2.30%)
Mar 08, 2022 8.671 8.955 8.641 8.729 56,358,016 +0.07(+0.77%)
Mar 07, 2022 8.863 8.871 8.553 8.662 31,958,766 -0.08(-0.86%)
Mar 04, 2022 8.696 8.763 8.604 8.738 18,898,538 +0.05(+0.58%)
Mar 03, 2022 8.754 8.771 8.578 8.687 23,156,038 -0.10(-1.14%)
Mar 02, 2022 8.805 8.838 8.700 8.788 30,012,250 +0.06(+0.67%)
Mar 01, 2022 8.537 8.763 8.537 8.729 31,182,658 +0.23(+2.76%)
Feb 28, 2022 8.193 8.537 8.143 8.495 31,691,470 +0.29(+3.58%)
Feb 25, 2022 8.160 8.264 8.134 8.201 33,163,564 +0.08(+0.93%)
Feb 24, 2022 8.059 8.319 7.988 8.126 31,174,848 -0.07(-0.82%)
Feb 23, 2022 8.243 8.294 8.151 8.193 17,985,798 +0.02(+0.20%)
Feb 22, 2022 8.528 8.545 8.084 8.176 29,118,630 -0.24(-2.89%)
Feb 18, 2022 8.419 0 -0.14(-1.66%)
Feb 17, 2022 8.654 8.671 8.503 8.562 28,266,226 +0.08(+0.89%)
Feb 16, 2022 8.553 8.696 8.478 8.486 18,104,690 -0.03(-0.39%)
Feb 15, 2022 8.344 8.550 8.288 8.520 15,932,848 +0.06(+0.69%)
Feb 14, 2022 8.604 8.620 8.436 8.461 23,261,240 -0.17(-1.94%)
Feb 11, 2022 8.394 8.654 8.377 8.629 30,594,312 +0.25(+3.00%)
Feb 10, 2022 8.377 8.503 8.335 8.377 20,901,782 +0.02(+0.20%)
Feb 09, 2022 8.361 8.486 8.344 8.361 18,249,836 +0.01(+0.10%)
Feb 08, 2022 8.268 8.377 8.176 8.352 25,407,802 +0.03(+0.40%)
Feb 07, 2022 8.461 8.469 8.260 8.319 23,322,954 -0.11(-1.34%)
Feb 04, 2022 8.489 8.572 8.374 8.432 30,355,196 +0.00(+0.00%)
Feb 03, 2022 8.160 8.432 8.432 37,244,684 +0.23(+2.81%)
Feb 02, 2022 8.111 8.234 8.037 8.201 40,995,648 +0.13(+1.63%)
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.