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 (%)
Sep 30, 2020 4.180 4.262 3.987 4.039 35,474,640 -0.13(-3.21%)
Sep 29, 2020 4.113 4.192 4.069 4.173 15,228,693 +0.04(+0.90%)
Sep 28, 2020 4.098 4.180 4.031 4.136 17,601,336 +0.04(+1.09%)
Sep 25, 2020 4.113 4.143 3.979 4.091 27,624,732 -0.02(-0.54%)
Sep 24, 2020 4.158 4.247 3.979 4.113 28,551,860 -0.03(-0.72%)
Sep 23, 2020 4.374 4.419 4.143 4.143 30,399,914 -0.19(-4.47%)
Sep 22, 2020 4.404 4.493 4.322 4.337 18,796,886 -0.06(-1.36%)
Sep 21, 2020 4.411 4.419 4.329 4.396 26,128,644 -0.07(-1.67%)
Sep 18, 2020 4.478 4.501 4.411 4.471 31,580,900 -0.03(-0.66%)
Sep 17, 2020 4.516 4.560 4.434 4.501 20,101,710 -0.03(-0.66%)
Sep 16, 2020 4.382 4.620 4.344 4.531 22,847,770 +0.18(+4.11%)
Sep 15, 2020 4.434 4.531 4.352 4.352 28,141,842 -0.06(-1.35%)
Sep 14, 2020 4.389 4.434 4.352 4.411 24,942,504 +0.04(+1.02%)
Sep 11, 2020 4.456 4.478 4.315 4.367 27,234,484 -0.07(-1.68%)
Sep 10, 2020 4.538 4.575 4.434 4.441 22,213,650 -0.07(-1.65%)
Sep 09, 2020 4.560 4.583 4.516 4.516 17,056,192 +0.01(+0.17%)
Sep 08, 2020 4.568 4.613 4.493 4.508 21,262,012 -0.15(-3.20%)
Sep 04, 2020 4.620 4.708 4.501 4.657 23,828,260 +0.02(+0.48%)
Sep 03, 2020 4.672 4.739 4.575 4.635 25,485,084 -0.06(-1.27%)
Sep 02, 2020 4.680 4.739 4.672 4.695 19,002,534 +0.01(+0.16%)
Sep 01, 2020 4.784 4.799 4.672 4.687 26,701,282 -0.10(-2.02%)
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%)
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.