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

Energy Transfer LP (NY: ET )

15.94 +0.03 (+0.16%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 10, 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 31, 2022 9.866 9.925 9.657 9.741 27,648,650 +0.01(+0.09%)
May 27, 2022 9.691 9.783 9.557 9.733 23,235,244 +0.07(+0.69%)
May 26, 2022 9.624 9.841 9.607 9.666 19,639,832 +0.11(+1.14%)
May 25, 2022 9.315 9.582 9.298 9.557 19,014,196 +0.23(+2.42%)
May 24, 2022 9.332 9.403 9.164 9.332 15,857,541 -0.08(-0.89%)
May 23, 2022 9.298 9.448 9.235 9.415 25,718,292 +0.13(+1.44%)
May 20, 2022 9.457 9.490 9.056 9.281 20,794,696 +0.04(+0.45%)
May 19, 2022 9.315 9.373 9.118 9.240 24,508,708 -0.14(-1.51%)
May 18, 2022 9.816 9.849 9.244 9.382 26,186,570 -0.42(-4.26%)
May 17, 2022 9.607 9.808 9.549 9.799 22,965,160 +0.33(+3.44%)
May 16, 2022 9.190 9.578 9.190 9.474 22,161,588 +0.24(+2.62%)
May 13, 2022 9.035 9.327 9.035 9.231 22,726,044 +0.33(+3.66%)
May 12, 2022 8.905 9.014 8.738 8.905 23,548,178 -0.06(-0.65%)
May 11, 2022 9.064 9.398 8.947 8.964 23,359,108 +0.03(+0.37%)
May 10, 2022 9.231 9.256 8.651 8.931 38,105,940 -0.12(-1.29%)
May 09, 2022 9.565 9.586 9.006 9.047 52,792,168 -0.67(-6.88%)
May 06, 2022 9.858 9.891 9.488 9.716 36,103,016 -0.04(-0.43%)
May 05, 2022 10.06 10.25 9.630 9.758 44,121,324 -0.16(-1.66%)
May 04, 2022 9.807 9.930 9.499 9.922 39,735,192 +0.28(+2.90%)
May 03, 2022 9.314 9.675 9.281 9.643 32,534,318 +0.38(+4.08%)
May 02, 2022 9.051 9.281 8.953 9.265 28,894,550 +0.16(+1.81%)
Apr 29, 2022 9.347 9.429 9.059 9.101 20,092,098 -0.26(-2.81%)
Apr 28, 2022 9.339 9.404 9.076 9.363 27,172,038 +0.12(+1.33%)
Apr 27, 2022 9.339 9.429 9.166 9.240 21,873,508 -0.02(-0.18%)
Apr 26, 2022 9.224 9.487 9.133 9.257 35,072,928 +0.13(+1.44%)
Apr 25, 2022 9.039 9.150 8.682 9.125 50,330,436 -0.14(-1.51%)
Apr 22, 2022 9.593 9.651 9.232 9.265 20,286,212 -0.30(-3.18%)
Apr 21, 2022 9.840 9.922 9.544 9.569 30,517,294 -0.20(-2.02%)
Apr 20, 2022 9.692 9.786 9.569 9.766 19,607,388 +0.14(+1.45%)
Apr 19, 2022 9.544 9.675 9.495 9.626 17,313,284 +0.08(+0.86%)
Apr 18, 2022 9.511 9.667 9.380 9.544 26,597,562 +0.07(+0.78%)
Apr 14, 2022 9.437 9.544 9.339 9.470 15,259,098 -0.02(-0.26%)
Apr 13, 2022 9.437 9.519 9.269 9.495 23,703,128 +0.16(+1.76%)
Apr 12, 2022 9.183 9.339 9.125 9.330 25,632,498 +0.25(+2.81%)
Apr 11, 2022 9.199 9.240 9.018 9.076 19,254,668 -0.15(-1.60%)
Apr 08, 2022 9.109 9.248 8.969 9.224 16,441,817 +0.16(+1.72%)
Apr 07, 2022 9.166 9.191 8.879 9.068 20,862,586 -0.04(-0.45%)
Apr 06, 2022 9.216 9.248 9.010 9.109 32,256,918 -0.08(-0.89%)
Apr 05, 2022 9.445 9.495 9.150 9.191 19,481,384 -0.21(-2.27%)
Apr 04, 2022 9.511 9.573 9.281 9.404 20,411,762 -0.06(-0.61%)
Apr 01, 2022 9.257 9.519 9.257 9.462 24,775,142 +0.27(+2.95%)
Mar 31, 2022 9.413 9.507 9.183 9.191 31,814,608 -0.28(-2.95%)
Mar 30, 2022 9.174 9.478 9.084 9.470 53,062,888 +0.39(+4.34%)
Mar 29, 2022 8.887 9.224 8.845 9.076 37,619,412 +0.14(+1.56%)
Mar 28, 2022 8.624 9.022 8.423 8.936 54,047,940 +0.25(+2.93%)
Mar 25, 2022 8.402 8.706 8.378 8.682 38,791,880 +0.26(+3.12%)
Mar 24, 2022 8.337 8.435 8.296 8.419 21,617,152 +0.13(+1.59%)
Mar 23, 2022 8.435 8.452 8.271 8.287 16,953,748 -0.09(-1.08%)
Mar 22, 2022 8.181 8.402 8.123 8.378 21,661,966 +0.25(+3.03%)
Mar 21, 2022 8.123 8.189 8.103 8.131 36,758,756 +0.09(+1.12%)
Mar 18, 2022 8.115 8.140 8.012 8.041 25,659,076 -0.09(-1.11%)
Mar 17, 2022 8.164 8.213 8.082 8.131 19,034,104 +0.05(+0.61%)
Mar 16, 2022 8.025 8.107 7.942 8.082 20,247,654 +0.07(+0.92%)
Mar 15, 2022 7.885 8.082 7.811 8.008 28,149,702 -0.06(-0.71%)
Mar 14, 2022 8.222 8.263 7.992 8.066 32,109,586 -0.23(-2.77%)
Mar 11, 2022 8.452 8.485 8.263 8.296 23,544,398 -0.17(-2.04%)
Mar 10, 2022 8.386 8.546 8.320 8.468 28,448,380 +0.11(+1.28%)
Mar 09, 2022 8.476 8.485 8.267 8.361 30,317,158 -0.20(-2.30%)
Mar 08, 2022 8.501 8.780 8.472 8.558 57,482,520 +0.07(+0.77%)
Mar 07, 2022 8.690 8.698 8.386 8.493 32,596,436 -0.07(-0.86%)
Mar 04, 2022 8.526 8.591 8.435 8.567 19,275,618 +0.05(+0.58%)
Mar 03, 2022 8.583 8.599 8.411 8.517 23,618,068 -0.10(-1.14%)
Mar 02, 2022 8.632 8.665 8.530 8.616 30,611,080 +0.06(+0.67%)
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.