Skip to main content

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

Historical Prices

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.