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

Energy Transfer LP (NY: ET )

16.23 -0.02 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 10.70 11.02 10.63 10.89 29,794,056 +0.20(+1.92%)
Oct 28, 2022 10.63 10.71 10.46 10.69 21,190,254 +0.08(+0.72%)
Oct 27, 2022 10.63 10.72 10.59 10.61 24,016,448 +0.14(+1.30%)
Oct 26, 2022 10.43 10.64 10.34 10.48 33,917,840 +0.20(+1.99%)
Oct 25, 2022 10.31 10.48 10.22 10.27 17,704,308 -0.03(-0.25%)
Oct 24, 2022 10.31 10.39 10.25 10.30 16,562,699 -0.02(-0.16%)
Oct 21, 2022 10.19 10.34 10.08 10.31 20,836,276 +0.17(+1.68%)
Oct 20, 2022 10.12 10.29 10.05 10.14 20,099,760 +0.01(+0.08%)
Oct 19, 2022 9.998 10.17 9.989 10.13 19,083,940 +0.08(+0.76%)
Oct 18, 2022 10.05 10.21 9.938 10.06 25,540,964 +0.08(+0.77%)
Oct 17, 2022 9.913 9.998 9.785 9.981 15,253,982 +0.20(+2.01%)
Oct 14, 2022 9.921 10.01 9.776 9.785 14,391,427 -0.20(-2.05%)
Oct 13, 2022 9.657 10.02 9.559 9.989 25,596,502 +0.18(+1.83%)
Oct 12, 2022 9.759 9.844 9.674 9.810 11,857,476 -0.03(-0.26%)
Oct 11, 2022 9.529 9.955 9.452 9.836 18,913,580 +0.16(+1.68%)
Oct 10, 2022 9.768 9.930 9.631 9.674 15,125,191 -0.17(-1.73%)
Oct 07, 2022 9.844 9.951 9.751 9.844 17,876,448 -0.01(-0.09%)
Oct 06, 2022 10.03 10.11 9.785 9.853 19,983,892 -0.26(-2.53%)
Oct 05, 2022 9.896 10.21 9.716 10.11 25,045,608 +0.10(+1.02%)
Oct 04, 2022 9.827 10.07 9.815 10.01 22,595,084 +0.33(+3.44%)
Oct 03, 2022 9.657 9.768 9.489 9.674 29,105,760 +0.26(+2.81%)
Sep 30, 2022 9.307 9.520 9.183 9.409 22,190,556 +0.05(+0.55%)
Sep 29, 2022 9.367 9.422 9.145 9.358 23,490,766 -0.12(-1.26%)
Sep 28, 2022 8.957 9.520 8.915 9.478 28,162,274 +0.53(+5.91%)
Sep 27, 2022 8.855 9.179 8.821 8.949 32,593,212 +0.23(+2.64%)
Sep 26, 2022 8.932 8.974 8.548 8.718 49,432,688 -0.27(-3.04%)
Sep 23, 2022 9.418 9.426 8.889 8.991 70,442,704 -0.67(-6.89%)
Sep 22, 2022 10.21 10.25 9.648 9.657 36,191,308 -0.46(-4.55%)
Sep 21, 2022 10.31 10.34 10.07 10.12 23,719,600 -0.06(-0.59%)
Sep 20, 2022 10.16 10.23 10.05 10.18 19,436,928 +0.03(+0.25%)
Sep 19, 2022 9.904 10.16 9.896 10.15 19,680,770 +0.08(+0.76%)
Sep 16, 2022 10.16 10.18 9.904 10.07 25,152,634 -0.19(-1.83%)
Sep 15, 2022 10.14 10.41 10.09 10.26 19,565,702 +0.02(+0.17%)
Sep 14, 2022 10.07 10.30 10.04 10.25 17,321,070 +0.28(+2.83%)
Sep 13, 2022 10.19 10.32 9.955 9.964 20,957,710 -0.38(-3.63%)
Sep 12, 2022 10.22 10.36 10.13 10.34 20,436,108 +0.18(+1.76%)
Sep 09, 2022 9.989 10.22 9.964 10.16 16,288,330 +0.28(+2.85%)
Sep 08, 2022 9.742 9.921 9.708 9.879 16,768,906 +0.09(+0.96%)
Sep 07, 2022 9.725 9.853 9.640 9.785 25,377,086 -0.06(-0.61%)
Sep 06, 2022 10.11 10.13 9.832 9.844 13,884,442 -0.18(-1.79%)
Sep 02, 2022 10.18 10.23 9.938 10.02 19,148,130 +0.02(+0.17%)
Sep 01, 2022 9.896 10.02 9.648 10.01 25,496,994 +0.02(+0.17%)
Aug 31, 2022 9.938 10.23 9.857 9.989 30,087,182 -0.09(-0.85%)
Aug 30, 2022 10.40 10.41 10.04 10.07 22,924,554 -0.42(-3.98%)
Aug 29, 2022 10.25 10.52 10.21 10.49 16,867,908 +0.14(+1.32%)
Aug 26, 2022 10.56 10.57 10.33 10.36 17,985,950 -0.19(-1.78%)
Aug 25, 2022 10.59 10.60 10.38 10.54 17,236,400 +0.06(+0.57%)
Aug 24, 2022 10.41 10.65 10.38 10.48 27,643,346 +0.09(+0.90%)
Aug 23, 2022 10.18 10.40 10.16 10.39 20,505,330 +0.31(+3.05%)
Aug 22, 2022 9.972 10.13 9.921 10.08 17,029,870 +0.01(+0.08%)
Aug 19, 2022 10.15 10.18 10.04 10.07 12,534,536 -0.10(-1.01%)
Aug 18, 2022 9.981 10.18 9.981 10.18 14,986,551 +0.26(+2.67%)
Aug 17, 2022 10.07 10.11 9.836 9.913 18,732,434 -0.15(-1.53%)
Aug 16, 2022 9.972 10.08 9.938 10.07 16,071,773 +0.19(+1.90%)
Aug 15, 2022 9.716 9.879 9.657 9.879 14,854,449 -0.08(-0.77%)
Aug 12, 2022 9.930 9.989 9.836 9.955 16,391,389 +0.15(+1.57%)
Aug 11, 2022 9.768 9.921 9.759 9.802 21,024,552 +0.19(+1.95%)
Aug 10, 2022 9.392 9.657 9.354 9.614 18,255,032 +0.26(+2.73%)
Aug 09, 2022 9.367 9.409 9.264 9.358 18,164,510 +0.07(+0.73%)
Aug 08, 2022 9.230 9.422 9.222 9.290 15,198,510 +0.06(+0.65%)
Aug 05, 2022 9.273 9.388 9.196 9.230 18,301,838 -0.05(-0.55%)
Aug 04, 2022 9.549 9.699 9.265 9.281 29,298,874 -0.12(-1.24%)
Aug 03, 2022 9.499 9.549 9.315 9.398 25,763,482 -0.02(-0.18%)
Aug 02, 2022 9.482 9.499 9.357 9.415 21,278,452 -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.