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

Energy Transfer LP (NY: ET )

15.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Aug 31, 2022 10.14 10.44 10.05 10.19 29,498,600 -0.09(-0.85%)
Aug 30, 2022 10.61 10.62 10.24 10.28 22,476,092 -0.43(-3.98%)
Aug 29, 2022 10.45 10.73 10.41 10.70 16,537,929 +0.14(+1.32%)
Aug 26, 2022 10.77 10.78 10.54 10.56 17,634,100 -0.19(-1.78%)
Aug 25, 2022 10.80 10.82 10.59 10.75 16,899,214 +0.06(+0.57%)
Aug 24, 2022 10.62 10.87 10.59 10.69 27,102,572 +0.10(+0.90%)
Aug 23, 2022 10.38 10.61 10.36 10.60 20,104,194 +0.31(+3.05%)
Aug 22, 2022 10.17 10.33 10.12 10.28 16,696,722 +0.01(+0.08%)
Aug 19, 2022 10.35 10.38 10.25 10.28 12,289,329 -0.10(-1.01%)
Aug 18, 2022 10.18 10.38 10.18 10.38 14,693,376 +0.27(+2.67%)
Aug 17, 2022 10.27 10.31 10.03 10.11 18,365,980 -0.16(-1.53%)
Aug 16, 2022 10.17 10.28 10.14 10.27 15,757,369 +0.19(+1.90%)
Aug 15, 2022 9.910 10.08 9.849 10.08 14,563,859 -0.08(-0.77%)
Aug 12, 2022 10.13 10.19 10.03 10.15 16,070,732 +0.16(+1.57%)
Aug 11, 2022 9.963 10.12 9.954 9.997 20,613,258 +0.19(+1.95%)
Aug 10, 2022 9.580 9.849 9.541 9.806 17,897,918 +0.26(+2.73%)
Aug 09, 2022 9.554 9.597 9.449 9.545 17,809,166 +0.07(+0.73%)
Aug 08, 2022 9.414 9.610 9.406 9.475 14,901,189 +0.06(+0.65%)
Aug 05, 2022 9.458 9.575 9.380 9.414 17,943,808 -0.05(-0.55%)
Aug 04, 2022 9.739 9.893 9.450 9.467 28,725,712 -0.12(-1.24%)
Aug 03, 2022 9.688 9.739 9.501 9.586 25,259,482 -0.02(-0.18%)
Aug 02, 2022 9.671 9.688 9.543 9.603 20,862,192 -0.04(-0.44%)
Aug 01, 2022 9.603 9.675 9.390 9.646 24,103,046 +0.01(+0.09%)
Jul 29, 2022 9.629 9.790 9.565 9.637 23,976,588 +0.11(+1.16%)
Jul 28, 2022 9.373 9.577 9.168 9.526 28,143,548 +0.20(+2.10%)
Jul 27, 2022 9.245 9.339 9.087 9.330 26,032,384 +0.26(+2.82%)
Jul 26, 2022 9.143 9.262 8.964 9.075 17,276,500 +0.04(+0.47%)
Jul 25, 2022 8.862 9.092 8.768 9.032 28,143,872 +0.30(+3.41%)
Jul 22, 2022 8.828 8.938 8.666 8.734 11,276,276 -0.09(-1.06%)
Jul 21, 2022 8.819 8.874 8.633 8.828 14,719,112 -0.09(-1.05%)
Jul 20, 2022 8.836 8.964 8.776 8.921 15,365,872 +0.03(+0.38%)
Jul 19, 2022 8.674 8.900 8.644 8.887 16,173,001 +0.29(+3.37%)
Jul 18, 2022 8.487 8.776 8.487 8.597 22,383,444 +0.23(+2.75%)
Jul 15, 2022 8.384 8.410 8.231 8.367 15,177,876 +0.14(+1.66%)
Jul 14, 2022 8.180 8.248 7.980 8.231 26,547,302 -0.17(-2.03%)
Jul 13, 2022 8.103 8.478 8.061 8.402 27,093,916 +0.15(+1.86%)
Jul 12, 2022 8.163 8.248 7.984 8.248 21,337,728 -0.04(-0.51%)
Jul 11, 2022 8.427 8.427 8.190 8.291 22,861,480 -0.19(-2.21%)
Jul 08, 2022 8.427 8.512 8.333 8.478 20,058,674 +0.07(+0.81%)
Jul 07, 2022 8.240 8.529 8.240 8.410 29,574,380 +0.28(+3.46%)
Jul 06, 2022 8.316 8.435 7.797 8.129 45,910,148 -0.29(-3.44%)
Jul 05, 2022 8.402 8.436 8.120 8.419 37,842,420 -0.12(-1.40%)
Jul 01, 2022 8.487 8.619 8.325 8.538 28,272,214 +0.03(+0.40%)
Jun 30, 2022 8.521 8.649 8.402 8.504 40,079,312 -0.17(-1.96%)
Jun 29, 2022 8.845 8.904 8.529 8.674 26,953,728 -0.14(-1.55%)
Jun 28, 2022 8.776 8.972 8.615 8.810 32,545,144 +0.17(+1.97%)
Jun 27, 2022 8.691 8.751 8.563 8.640 24,213,848 +0.03(+0.40%)
Jun 24, 2022 8.461 8.623 8.367 8.606 26,854,784 +0.26(+3.17%)
Jun 23, 2022 8.632 8.640 8.150 8.342 37,634,720 -0.18(-2.10%)
Jun 22, 2022 8.512 8.704 8.359 8.521 26,555,414 -0.32(-3.66%)
Jun 21, 2022 8.734 8.926 8.649 8.845 23,532,178 +0.47(+5.60%)
Jun 17, 2022 8.563 8.742 8.291 8.376 56,932,520 -0.26(-2.96%)
Jun 16, 2022 8.955 8.998 8.615 8.632 38,709,368 -0.50(-5.50%)
Jun 15, 2022 9.305 9.347 9.041 9.134 27,851,880 -0.09(-0.92%)
Jun 14, 2022 9.646 9.663 9.160 9.220 23,127,066 -0.20(-2.17%)
Jun 13, 2022 9.671 9.675 9.288 9.424 37,515,020 -0.49(-4.98%)
Jun 10, 2022 10.17 10.17 9.842 9.918 23,236,582 -0.34(-3.32%)
Jun 09, 2022 10.40 10.44 10.25 10.26 12,802,040 -0.19(-1.79%)
Jun 08, 2022 10.59 10.59 10.34 10.45 20,175,870 -0.04(-0.41%)
Jun 07, 2022 10.10 10.51 10.09 10.49 28,121,492 +0.38(+3.79%)
Jun 06, 2022 10.21 10.22 10.05 10.11 11,777,743 +0.01(+0.09%)
Jun 03, 2022 10.17 10.23 10.07 10.10 12,313,023 -0.14(-1.33%)
Jun 02, 2022 10.12 10.29 10.03 10.23 19,949,544 +0.06(+0.59%)
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.