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

Energy Transfer LP (NY: ET )

16.17 +0.06 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Feb 28, 2022 7.874 8.204 7.825 8.164 32,976,740 +0.28(+3.58%)
Feb 25, 2022 7.842 7.942 7.817 7.882 34,508,536 +0.07(+0.93%)
Feb 24, 2022 7.745 7.994 7.676 7.809 32,439,166 -0.06(-0.82%)
Feb 23, 2022 7.922 7.970 7.833 7.874 18,715,224 +0.02(+0.20%)
Feb 22, 2022 8.196 8.212 7.769 7.858 30,299,558 -0.23(-2.89%)
Feb 18, 2022 8.091 0 -0.14(-1.66%)
Feb 17, 2022 8.317 8.333 8.172 8.228 29,412,584 +0.07(+0.89%)
Feb 16, 2022 8.220 8.357 8.147 8.155 18,838,940 -0.03(-0.39%)
Feb 15, 2022 8.019 8.216 7.965 8.188 16,579,017 +0.06(+0.69%)
Feb 14, 2022 8.268 8.284 8.107 8.131 24,204,618 -0.16(-1.94%)
Feb 11, 2022 8.067 8.317 8.051 8.292 31,835,088 +0.24(+3.00%)
Feb 10, 2022 8.051 8.172 8.011 8.051 21,749,468 +0.02(+0.20%)
Feb 09, 2022 8.035 8.155 8.019 8.035 18,989,972 +0.01(+0.10%)
Feb 08, 2022 7.946 8.051 7.858 8.027 26,438,234 +0.03(+0.40%)
Feb 07, 2022 8.131 8.139 7.938 7.994 24,268,834 -0.11(-1.34%)
Feb 04, 2022 8.159 8.238 8.048 8.103 31,586,274 +0.00(+0.00%)
Feb 03, 2022 7.842 8.103 8.103 38,755,172 +0.22(+2.81%)
Feb 02, 2022 7.795 7.913 7.723 7.882 42,658,260 +0.13(+1.63%)
Feb 01, 2022 7.660 7.787 7.557 7.755 27,156,770 +0.18(+2.40%)
Jan 31, 2022 7.518 7.609 7.573 25,903,216 +0.06(+0.74%)
Jan 28, 2022 7.644 7.652 7.399 7.518 26,776,668 -0.08(-1.04%)
Jan 27, 2022 7.739 7.763 7.446 7.597 36,455,872 -0.07(-0.93%)
Jan 26, 2022 7.723 7.747 7.498 7.668 49,443,336 +0.32(+4.31%)
Jan 25, 2022 7.217 7.391 7.142 7.351 21,850,964 +0.09(+1.20%)
Jan 24, 2022 7.082 7.296 6.924 7.264 39,288,372 +0.01(+0.11%)
Jan 21, 2022 7.431 7.518 7.209 7.256 27,768,224 -0.28(-3.78%)
Jan 20, 2022 7.565 7.644 7.486 7.541 24,037,838 -0.05(-0.63%)
Jan 19, 2022 7.731 7.739 7.486 7.589 17,072,108 -0.09(-1.13%)
Jan 18, 2022 7.644 7.723 7.541 7.676 25,999,398 +0.09(+1.15%)
Jan 14, 2022 7.589 0 +0.12(+1.59%)
Jan 13, 2022 7.636 7.644 7.454 7.470 17,435,578 -0.15(-1.97%)
Jan 12, 2022 7.438 7.644 7.415 7.620 34,090,404 +0.24(+3.22%)
Jan 11, 2022 7.241 7.391 7.185 7.383 18,705,920 +0.17(+2.30%)
Jan 10, 2022 7.336 7.415 7.070 7.217 31,950,280 -0.09(-1.30%)
Jan 07, 2022 7.201 7.367 7.169 7.312 27,627,274 +0.13(+1.76%)
Jan 06, 2022 7.185 7.209 6.969 7.185 18,503,528 +0.21(+3.06%)
Jan 05, 2022 7.146 7.193 6.964 6.972 20,218,912 -0.09(-1.23%)
Jan 04, 2022 6.964 7.161 6.932 7.059 31,033,406 +0.17(+2.41%)
Jan 03, 2022 6.544 6.924 6.481 6.892 37,181,444 +0.38(+5.83%)
Dec 31, 2021 6.426 6.513 6.418 6.513 14,884,641 +0.06(+0.86%)
Dec 30, 2021 6.449 6.568 6.426 6.457 19,823,494 +0.01(+0.12%)
Dec 29, 2021 6.521 6.536 6.410 6.449 26,796,866 -0.09(-1.45%)
Dec 28, 2021 6.552 6.647 6.536 6.544 14,796,059 -0.02(-0.36%)
Dec 27, 2021 6.473 6.592 6.449 6.568 20,763,224 +0.06(+0.97%)
Dec 23, 2021 6.497 6.513 6.426 6.505 21,672,282 +0.01(+0.12%)
Dec 22, 2021 6.473 6.552 6.422 6.497 24,126,726 +0.02(+0.37%)
Dec 21, 2021 6.568 6.679 6.449 6.473 28,529,242 -0.06(-0.85%)
Dec 20, 2021 6.489 6.544 6.331 6.528 25,802,618 -0.08(-1.20%)
Dec 17, 2021 6.679 6.718 6.584 6.608 28,265,826 -0.11(-1.65%)
Dec 16, 2021 6.703 6.801 6.639 6.718 25,220,780 +0.10(+1.55%)
Dec 15, 2021 6.521 6.639 6.394 6.615 26,443,226 +0.09(+1.33%)
Dec 14, 2021 6.465 6.564 6.449 6.528 26,013,638 +0.02(+0.24%)
Dec 13, 2021 6.687 6.687 6.457 6.513 34,235,908 -0.20(-2.95%)
Dec 10, 2021 6.853 6.853 6.663 6.710 21,700,808 -0.07(-1.05%)
Dec 09, 2021 6.758 6.849 6.627 6.782 30,663,920 +0.04(+0.59%)
Dec 08, 2021 6.521 6.940 6.521 6.742 172,665,536 +0.13(+1.91%)
Dec 07, 2021 6.608 6.655 6.505 6.615 38,541,668 +0.14(+2.20%)
Dec 06, 2021 6.505 6.671 6.299 6.473 31,494,404 -0.04(-0.61%)
Dec 03, 2021 6.608 6.710 6.410 6.513 25,024,402 -0.07(-1.08%)
Dec 02, 2021 6.457 6.631 6.386 6.584 22,083,338 +0.13(+1.96%)
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.