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

Energy Transfer LP (NY: ET )

15.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
May 31, 2022 10.06 10.12 9.850 9.935 27,107,770 +0.01(+0.09%)
May 27, 2022 9.884 9.978 9.748 9.927 22,780,704 +0.07(+0.69%)
May 26, 2022 9.816 10.04 9.799 9.859 19,255,626 +0.11(+1.14%)
May 25, 2022 9.501 9.773 9.484 9.748 18,642,230 +0.23(+2.42%)
May 24, 2022 9.518 9.590 9.347 9.518 15,547,327 -0.09(-0.89%)
May 23, 2022 9.484 9.637 9.420 9.603 25,215,176 +0.14(+1.44%)
May 20, 2022 9.646 9.680 9.237 9.467 20,387,898 +0.04(+0.45%)
May 19, 2022 9.501 9.560 9.300 9.424 24,029,254 -0.14(-1.51%)
May 18, 2022 10.01 10.05 9.428 9.569 25,674,294 -0.43(-4.26%)
May 17, 2022 9.799 10.00 9.739 9.995 22,515,902 +0.33(+3.44%)
May 16, 2022 9.373 9.769 9.373 9.663 21,728,050 +0.25(+2.62%)
May 13, 2022 9.215 9.513 9.215 9.415 22,281,464 +0.33(+3.66%)
May 12, 2022 9.083 9.194 8.913 9.083 23,087,516 -0.06(-0.65%)
May 11, 2022 9.245 9.586 9.126 9.143 22,902,144 +0.03(+0.37%)
May 10, 2022 9.415 9.441 8.823 9.109 37,360,488 -0.12(-1.29%)
May 09, 2022 9.756 9.778 9.185 9.228 51,759,416 -0.68(-6.88%)
May 06, 2022 10.05 10.09 9.678 9.910 35,396,748 -0.04(-0.43%)
May 05, 2022 10.26 10.45 9.822 9.952 43,258,196 -0.17(-1.66%)
May 04, 2022 10.00 10.13 9.688 10.12 38,957,868 +0.28(+2.90%)
May 03, 2022 9.500 9.869 9.466 9.835 31,897,864 +0.39(+4.08%)
May 02, 2022 9.232 9.466 9.131 9.450 28,329,298 +0.17(+1.80%)
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%)
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.