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 (%)
May 29, 2020 5.843 5.919 5.714 5.821 27,476,424 -0.08(-1.33%)
May 28, 2020 5.928 6.049 5.807 5.900 25,804,534 +0.01(+0.12%)
May 27, 2020 6.078 6.121 5.807 5.893 35,654,644 -0.11(-1.90%)
May 26, 2020 6.057 6.085 5.942 6.007 36,048,116 +0.16(+2.68%)
May 22, 2020 5.743 5.850 5.707 5.850 18,169,028 +0.01(+0.24%)
May 21, 2020 6.000 6.021 5.728 5.835 44,954,920 -0.08(-1.33%)
May 20, 2020 5.743 6.007 5.721 5.914 49,761,964 +0.24(+4.28%)
May 19, 2020 5.714 5.736 5.486 5.671 37,629,012 +0.10(+1.79%)
May 18, 2020 5.422 5.700 5.372 5.571 54,151,384 +0.44(+8.47%)
May 15, 2020 4.958 5.208 4.926 5.136 59,709,088 +0.19(+3.90%)
May 14, 2020 4.780 5.122 4.715 4.944 39,649,324 -0.01(-0.14%)
May 13, 2020 5.357 5.386 4.858 4.951 61,783,768 -0.41(-7.59%)
May 12, 2020 5.536 5.693 5.357 5.357 52,167,120 -0.13(-2.34%)
May 11, 2020 5.393 5.507 5.300 5.486 34,091,980 +0.04(+0.65%)
May 08, 2020 5.400 5.550 5.308 5.450 54,252,100 +0.11(+2.00%)
May 07, 2020 5.529 5.593 5.322 5.343 33,303,116 -0.06(-1.19%)
May 06, 2020 5.643 5.700 5.322 5.407 41,984,268 -0.24(-4.23%)
May 05, 2020 5.763 5.852 5.516 5.646 54,118,964 +0.09(+1.61%)
May 04, 2020 5.324 5.578 5.241 5.557 41,939,392 +0.19(+3.59%)
May 01, 2020 5.653 5.653 5.358 5.365 54,300,776 -0.41(-7.02%)
Apr 30, 2020 5.701 6.196 5.564 5.770 94,169,416 +0.18(+3.19%)
Apr 29, 2020 5.131 5.667 5.035 5.591 61,098,580 +0.61(+12.28%)
Apr 28, 2020 5.083 5.145 4.884 4.980 35,911,032 +0.01(+0.28%)
Apr 27, 2020 4.946 4.980 4.753 4.966 40,927,732 +0.03(+0.56%)
Apr 24, 2020 5.001 5.145 4.822 4.939 62,357,448 +0.10(+1.99%)
Apr 23, 2020 4.637 4.877 4.554 4.843 53,002,144 +0.39(+8.80%)
Apr 22, 2020 4.328 4.513 4.204 4.451 39,588,052 +0.23(+5.54%)
Apr 21, 2020 4.066 4.252 3.998 4.218 42,791,544 +0.04(+0.99%)
Apr 20, 2020 3.984 4.431 3.922 4.176 59,616,920 -0.05(-1.30%)
Apr 17, 2020 3.957 4.231 3.943 4.231 64,622,084 +0.32(+8.26%)
Apr 16, 2020 4.039 4.073 3.881 3.909 28,655,690 -0.14(-3.40%)
Apr 15, 2020 4.053 4.087 3.819 4.046 69,519,048 -0.17(-4.07%)
Apr 14, 2020 4.163 4.300 4.121 4.218 49,976,804 +0.12(+3.02%)
Apr 13, 2020 4.293 4.293 4.005 4.094 60,283,956 +0.10(+2.58%)
Apr 09, 2020 4.135 4.437 3.874 3.991 98,357,112 +0.11(+2.83%)
Apr 08, 2020 3.881 3.950 3.778 3.881 57,578,144 +0.05(+1.25%)
Apr 07, 2020 4.018 4.053 3.675 3.833 86,796,256 +0.03(+0.72%)
Apr 06, 2020 3.847 3.922 3.716 3.805 65,486,676 +0.05(+1.28%)
Apr 03, 2020 3.888 3.909 3.476 3.757 66,998,672 +0.17(+4.79%)
Apr 02, 2020 3.668 4.073 3.455 3.586 69,111,208 +0.13(+3.78%)
Apr 01, 2020 3.208 3.496 3.105 3.455 58,461,660 +0.30(+9.35%)
Mar 31, 2020 3.249 3.332 3.064 3.160 62,610,320 +0.05(+1.55%)
Mar 30, 2020 3.215 3.215 2.954 3.112 43,079,660 -0.16(-5.03%)
Mar 27, 2020 3.448 3.455 3.091 3.277 62,557,764 -0.21(-6.10%)
Mar 26, 2020 3.455 3.977 3.318 3.490 78,419,752 +0.11(+3.25%)
Mar 25, 2020 3.428 3.668 3.167 3.380 75,692,048 +0.08(+2.50%)
Mar 24, 2020 3.503 3.641 3.290 3.297 51,431,208 +0.01(+0.21%)
Mar 23, 2020 3.476 3.476 3.167 3.290 47,159,044 -0.32(-8.76%)
Mar 20, 2020 3.943 4.005 3.311 3.606 92,115,528 -0.14(-3.67%)
Mar 19, 2020 3.263 3.957 2.885 3.744 90,532,400 +0.61(+19.52%)
Mar 18, 2020 3.283 3.332 2.576 3.132 145,682,960 -0.47(-13.14%)
Mar 17, 2020 4.046 4.073 3.544 3.606 87,087,064 -0.34(-8.70%)
Mar 16, 2020 3.950 4.183 3.785 3.950 76,252,496 -0.67(-14.56%)
Mar 13, 2020 4.850 4.946 4.190 4.623 60,794,068 +0.30(+6.83%)
Mar 12, 2020 4.451 4.561 3.799 4.328 83,693,736 -0.52(-10.64%)
Mar 11, 2020 5.014 5.296 4.774 4.843 79,930,848 -0.40(-7.60%)
Mar 10, 2020 5.846 5.866 4.561 5.241 105,934,968 +0.18(+3.53%)
Mar 09, 2020 4.808 5.901 4.355 5.063 152,369,760 -1.95(-27.82%)
Mar 06, 2020 7.515 7.522 6.993 7.013 66,958,200 -0.71(-9.24%)
Mar 05, 2020 7.824 7.879 7.583 7.728 31,342,852 -0.20(-2.51%)
Mar 04, 2020 8.133 8.140 7.803 7.927 31,589,704 -0.01(-0.09%)
Mar 03, 2020 8.243 8.415 7.851 7.934 42,587,636 -0.19(-2.37%)
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.