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 (%)
Dec 31, 2020 4.740 4.740 4.740 28,903,110 +0.02(+0.32%)
Dec 30, 2020 4.717 4.840 4.702 4.725 28,903,110 -0.03(-0.65%)
Dec 29, 2020 4.794 4.840 4.694 4.756 26,098,970 -0.02(-0.48%)
Dec 28, 2020 4.963 4.963 4.710 4.779 37,702,276 -0.16(-3.26%)
Dec 24, 2020 4.970 4.986 4.865 4.940 12,419,338 -0.06(-1.23%)
Dec 23, 2020 4.963 5.108 4.963 5.001 20,941,734 +0.05(+0.93%)
Dec 22, 2020 5.039 5.078 4.947 4.955 19,532,656 -0.11(-2.12%)
Dec 21, 2020 5.039 5.116 4.986 5.062 48,039,528 -0.14(-2.65%)
Dec 18, 2020 5.246 5.300 5.139 5.200 48,692,384 -0.08(-1.45%)
Dec 17, 2020 5.323 5.339 5.216 5.277 29,814,256 +0.01(+0.15%)
Dec 16, 2020 5.362 5.369 5.254 5.269 24,098,096 -0.09(-1.72%)
Dec 15, 2020 5.362 5.438 5.293 5.362 24,580,082 +0.03(+0.58%)
Dec 14, 2020 5.477 5.523 5.231 5.331 30,216,196 -0.05(-0.86%)
Dec 11, 2020 5.293 5.477 5.216 5.377 33,661,544 +0.15(+2.79%)
Dec 10, 2020 4.978 5.254 4.963 5.231 30,809,076 +0.25(+5.08%)
Dec 09, 2020 5.208 5.323 4.940 4.978 45,530,144 -0.19(-3.71%)
Dec 08, 2020 5.062 5.300 5.047 5.170 24,284,612 +0.03(+0.60%)
Dec 07, 2020 5.269 5.293 5.101 5.139 26,942,898 -0.18(-3.32%)
Dec 04, 2020 5.131 5.358 5.078 5.316 38,883,248 +0.29(+5.80%)
Dec 03, 2020 4.947 5.085 4.863 5.024 31,933,122 +0.17(+3.48%)
Dec 02, 2020 4.694 4.955 4.679 4.855 25,205,094 +0.12(+2.59%)
Dec 01, 2020 4.802 4.878 4.679 4.733 25,431,374 -0.01(-0.16%)
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%)
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.