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 (%)
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%)
Oct 01, 2020 4.024 4.076 3.920 4.039 20,590,190 +0.00(+0.00%)
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%)
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.