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

Energy Transfer LP (NY: ET )

15.53 +0.30 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2021 6.999 7.048 6.843 6.933 30,729,282 -0.16(-2.21%)
Nov 29, 2021 7.320 7.361 6.983 7.090 32,588,476 -0.19(-2.60%)
Nov 26, 2021 7.098 7.328 7.032 7.279 16,009,726 -0.16(-2.21%)
Nov 24, 2021 7.312 7.493 7.291 7.444 10,461,080 +0.07(+1.01%)
Nov 23, 2021 7.279 7.419 7.246 7.370 21,094,746 +0.11(+1.47%)
Nov 22, 2021 7.197 7.337 7.098 7.263 21,011,302 +0.10(+1.38%)
Nov 19, 2021 7.230 7.345 7.081 7.164 25,022,130 -0.15(-2.03%)
Nov 18, 2021 7.427 7.464 7.263 7.312 17,893,208 -0.08(-1.11%)
Nov 17, 2021 7.592 7.682 7.394 7.394 22,863,550 -0.21(-2.81%)
Nov 16, 2021 7.732 7.754 7.592 7.608 14,954,633 -0.04(-0.54%)
Nov 15, 2021 7.526 7.715 7.501 7.650 22,195,704 +0.13(+1.75%)
Nov 12, 2021 7.501 7.534 7.444 7.518 19,118,892 -0.03(-0.44%)
Nov 11, 2021 7.518 7.600 7.485 7.551 17,298,286 +0.03(+0.44%)
Nov 10, 2021 7.658 7.518 23,391,486 -0.19(-2.46%)
Nov 09, 2021 7.699 7.732 7.493 7.707 21,879,792 +0.01(+0.11%)
Nov 08, 2021 7.682 7.748 7.600 7.699 26,693,622 +0.04(+0.54%)
Nov 05, 2021 7.641 7.699 7.600 7.658 15,853,660 +0.06(+0.76%)
Nov 04, 2021 7.814 7.872 7.427 7.600 42,667,072 -0.24(-3.12%)
Nov 03, 2021 7.861 8.007 7.788 7.845 25,986,024 -0.12(-1.53%)
Nov 02, 2021 8.023 8.023 7.829 7.967 18,470,176 -0.08(-1.01%)
Nov 01, 2021 7.788 8.056 7.857 8.048 20,018,038 +0.34(+4.42%)
Oct 29, 2021 7.837 7.845 7.610 7.707 22,862,762 -0.14(-1.76%)
Oct 28, 2021 7.869 7.942 7.724 7.845 23,119,334 -0.04(-0.51%)
Oct 27, 2021 7.950 8.032 7.829 7.886 16,613,928 -0.11(-1.32%)
Oct 26, 2021 8.137 7.991 7.991 15,849,962 -0.10(-1.20%)
Oct 25, 2021 8.072 8.113 7.942 8.088 13,489,482 +0.08(+1.01%)
Oct 22, 2021 8.032 8.096 7.910 8.007 19,929,426 -0.01(-0.10%)
Oct 21, 2021 8.258 8.267 7.955 8.015 25,118,150 -0.24(-2.94%)
Oct 20, 2021 8.113 8.267 8.080 8.258 11,294,594 +0.10(+1.19%)
Oct 19, 2021 8.185 8.194 8.088 8.161 11,954,120 +0.02(+0.20%)
Oct 18, 2021 8.153 8.242 8.096 8.145 15,847,267 +0.05(+0.60%)
Oct 15, 2021 8.137 8.161 8.056 8.096 12,972,495 +0.04(+0.50%)
Oct 14, 2021 8.137 8.161 8.048 8.056 19,678,112 -0.02(-0.20%)
Oct 13, 2021 8.023 8.072 7.894 8.072 10,868,404 +0.05(+0.61%)
Oct 12, 2021 8.048 8.169 7.987 8.023 13,101,466 -0.02(-0.30%)
Oct 11, 2021 8.169 8.210 7.959 8.048 17,219,262 -0.01(-0.10%)
Oct 08, 2021 7.861 8.064 7.837 8.056 13,065,517 +0.24(+3.11%)
Oct 07, 2021 7.683 7.813 7.667 7.813 24,330,466 +0.18(+2.34%)
Oct 06, 2021 7.845 7.861 7.602 7.634 26,142,604 -0.36(-4.46%)
Oct 05, 2021 8.242 8.283 7.715 7.991 43,161,924 -0.18(-2.18%)
Oct 04, 2021 7.999 8.177 7.942 8.169 20,802,782 +0.27(+3.38%)
Oct 01, 2021 7.780 7.991 7.758 7.902 15,132,833 +0.14(+1.77%)
Sep 30, 2021 7.756 7.821 7.675 7.764 14,972,180 +0.00(+0.00%)
Sep 29, 2021 7.715 7.780 7.643 7.764 16,330,154 +0.06(+0.74%)
Sep 28, 2021 7.902 7.967 7.686 7.707 14,006,851 -0.10(-1.25%)
Sep 27, 2021 7.651 7.878 7.618 7.805 17,155,090 +0.28(+3.77%)
Sep 24, 2021 7.634 7.647 7.497 7.521 11,451,541 -0.17(-2.21%)
Sep 23, 2021 7.497 7.715 7.456 7.691 17,563,646 +0.19(+2.59%)
Sep 22, 2021 7.221 7.525 7.205 7.497 22,724,284 +0.32(+4.52%)
Sep 21, 2021 7.213 7.229 6.970 7.172 21,300,324 +0.10(+1.37%)
Sep 20, 2021 7.253 7.286 6.970 7.075 36,372,232 -0.30(-4.07%)
Sep 17, 2021 7.440 7.586 7.310 7.375 28,121,418 -0.03(-0.44%)
Sep 16, 2021 7.489 7.520 7.391 7.407 27,330,574 -0.08(-1.08%)
Sep 15, 2021 7.545 7.722 7.480 7.489 29,366,662 -0.05(-0.65%)
Sep 14, 2021 7.651 7.829 7.529 7.537 31,703,364 -0.03(-0.43%)
Sep 13, 2021 7.586 7.675 7.525 7.570 18,464,120 +0.03(+0.43%)
Sep 10, 2021 7.651 7.651 7.513 7.537 10,237,704 -0.02(-0.21%)
Sep 09, 2021 7.618 7.691 7.497 7.553 10,619,343 -0.10(-1.27%)
Sep 08, 2021 7.707 7.805 7.634 7.651 8,624,444 -0.05(-0.63%)
Sep 07, 2021 7.788 7.902 7.699 7.699 11,903,875 -0.12(-1.55%)
Sep 03, 2021 7.837 7.861 7.732 7.821 10,322,626 -0.02(-0.21%)
Sep 02, 2021 7.659 7.845 7.659 7.837 13,289,766 +0.19(+2.44%)
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.