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

Energy Transfer LP (NY: ET )

15.96 +0.02 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 4.903 4.911 4.769 4.784 22,723,964 -0.13(-2.73%)
Aug 28, 2020 4.806 4.940 4.791 4.918 21,839,710 +0.05(+1.07%)
Aug 27, 2020 4.769 4.873 4.769 4.866 16,327,413 +0.05(+1.08%)
Aug 26, 2020 4.858 4.933 4.747 4.814 30,317,406 -0.08(-1.67%)
Aug 25, 2020 4.963 5.037 4.844 4.896 22,453,602 -0.03(-0.61%)
Aug 24, 2020 4.993 5.030 4.918 4.926 21,680,270 -0.03(-0.60%)
Aug 21, 2020 4.926 4.993 4.888 4.955 29,469,960 +0.00(+0.00%)
Aug 20, 2020 4.858 4.978 4.806 4.955 28,806,000 +0.10(+1.99%)
Aug 19, 2020 4.888 5.008 4.851 4.858 26,617,638 +0.02(+0.46%)
Aug 18, 2020 4.955 4.955 4.799 4.836 21,684,526 -0.07(-1.52%)
Aug 17, 2020 4.933 5.022 4.903 4.911 23,544,214 -0.02(-0.45%)
Aug 14, 2020 4.844 4.993 4.844 4.933 18,863,860 +0.05(+1.07%)
Aug 13, 2020 4.851 4.903 4.806 4.881 19,040,318 +0.00(+0.00%)
Aug 12, 2020 4.911 4.955 4.851 4.881 20,015,792 +0.01(+0.31%)
Aug 11, 2020 4.926 5.022 4.806 4.866 37,173,660 +0.01(+0.31%)
Aug 10, 2020 4.814 4.888 4.739 4.851 46,148,936 +0.06(+1.24%)
Aug 07, 2020 4.844 4.881 4.739 4.791 33,523,824 -0.15(-3.02%)
Aug 06, 2020 5.097 5.097 4.814 4.940 53,553,664 -0.16(-3.14%)
Aug 05, 2020 4.987 5.236 4.972 5.101 61,475,572 +0.17(+3.47%)
Aug 04, 2020 4.851 4.958 4.772 4.929 28,534,746 +0.12(+2.52%)
Aug 03, 2020 4.687 4.837 4.651 4.808 24,697,160 +0.14(+2.90%)
Jul 31, 2020 4.673 4.744 4.587 4.673 20,878,948 +0.02(+0.46%)
Jul 30, 2020 4.723 4.730 4.601 4.651 25,665,808 -0.11(-2.25%)
Jul 29, 2020 4.651 4.772 4.537 4.758 40,036,108 +0.31(+6.89%)
Jul 28, 2020 4.558 4.573 4.451 4.451 31,406,986 -0.10(-2.19%)
Jul 27, 2020 4.687 4.708 4.551 4.551 32,706,032 -0.19(-4.06%)
Jul 24, 2020 4.680 4.769 4.644 4.744 20,574,902 +0.02(+0.45%)
Jul 23, 2020 4.701 4.751 4.644 4.723 26,986,508 +0.02(+0.46%)
Jul 22, 2020 4.751 4.780 4.665 4.701 23,895,482 -0.11(-2.23%)
Jul 21, 2020 4.673 4.837 4.665 4.808 29,508,466 +0.19(+4.01%)
Jul 20, 2020 4.673 4.687 4.616 4.623 15,609,434 +0.01(+0.15%)
Jul 17, 2020 4.737 4.815 4.616 4.616 22,711,494 -0.09(-1.82%)
Jul 16, 2020 4.694 4.822 4.616 4.701 24,553,992 -0.02(-0.45%)
Jul 15, 2020 4.715 4.772 4.601 4.723 30,924,962 +0.19(+4.09%)
Jul 14, 2020 4.523 4.573 4.487 4.537 36,922,972 +0.00(+0.00%)
Jul 13, 2020 4.658 4.701 4.509 4.537 42,505,496 -0.06(-1.24%)
Jul 10, 2020 4.501 4.637 4.476 4.594 20,240,158 +0.07(+1.58%)
Jul 09, 2020 4.708 4.744 4.494 4.523 39,222,928 -0.20(-4.23%)
Jul 08, 2020 4.558 4.730 4.466 4.723 55,826,156 +0.22(+4.91%)
Jul 07, 2020 4.323 4.708 4.316 4.501 59,756,008 +0.10(+2.27%)
Jul 06, 2020 5.065 5.101 4.330 4.402 145,025,568 -0.62(-12.36%)
Jul 02, 2020 5.101 5.129 5.015 5.022 21,049,124 -0.04(-0.71%)
Jul 01, 2020 5.079 5.151 4.994 5.058 17,350,692 -0.02(-0.42%)
Jun 30, 2020 4.994 5.086 4.944 5.079 20,482,726 +0.07(+1.42%)
Jun 29, 2020 5.015 5.101 4.922 5.008 29,264,272 -0.03(-0.57%)
Jun 26, 2020 5.236 5.279 5.029 5.036 33,063,078 -0.25(-4.72%)
Jun 25, 2020 5.229 5.486 5.208 5.286 22,669,640 -0.05(-0.94%)
Jun 24, 2020 5.514 5.543 5.143 5.336 35,907,628 -0.29(-5.08%)
Jun 23, 2020 5.707 5.814 5.579 5.621 21,780,590 -0.04(-0.63%)
Jun 22, 2020 5.678 5.714 5.571 5.657 42,685,472 -0.03(-0.50%)
Jun 19, 2020 5.885 5.885 5.664 5.686 27,193,546 -0.06(-1.12%)
Jun 18, 2020 5.707 5.850 5.678 5.750 22,935,104 -0.02(-0.37%)
Jun 17, 2020 5.850 5.928 5.736 5.771 36,120,584 -0.11(-1.94%)
Jun 16, 2020 6.071 6.099 5.721 5.885 55,938,716 +0.08(+1.35%)
Jun 15, 2020 5.300 5.942 5.236 5.807 59,339,240 +0.26(+4.76%)
Jun 12, 2020 5.850 5.910 5.479 5.543 43,076,272 -0.04(-0.77%)
Jun 11, 2020 5.743 5.917 5.400 5.586 66,827,728 -0.67(-10.72%)
Jun 10, 2020 6.385 6.399 6.085 6.256 50,748,508 -0.13(-2.01%)
Jun 09, 2020 6.634 6.642 6.263 6.385 44,160,524 -0.28(-4.18%)
Jun 08, 2020 6.720 6.813 6.599 6.663 41,190,372 +0.13(+1.97%)
Jun 05, 2020 6.720 6.751 6.456 6.535 42,031,244 +0.24(+3.85%)
Jun 04, 2020 6.064 6.349 6.049 6.292 30,835,276 +0.21(+3.40%)
Jun 03, 2020 5.957 6.128 5.957 6.085 30,673,906 +0.16(+2.65%)
Jun 02, 2020 5.950 5.957 5.800 5.928 24,934,182 +0.07(+1.22%)
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.