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 (+0.19%)
Official Closing Price Updated: 4:10 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 (%)
Jan 31, 2022 7.669 7.762 7.726 25,390,334 +0.06(+0.74%)
Jan 28, 2022 7.799 7.807 7.548 7.669 26,246,492 -0.08(-1.04%)
Jan 27, 2022 7.895 7.920 7.597 7.750 35,734,048 -0.07(-0.93%)
Jan 26, 2022 7.879 7.904 7.649 7.823 48,464,364 +0.32(+4.31%)
Jan 25, 2022 7.363 7.540 7.286 7.500 21,418,316 +0.09(+1.20%)
Jan 24, 2022 7.225 7.443 7.064 7.411 38,510,468 +0.01(+0.11%)
Jan 21, 2022 7.581 7.669 7.355 7.403 27,218,416 -0.29(-3.78%)
Jan 20, 2022 7.718 7.799 7.637 7.694 23,561,890 -0.05(-0.63%)
Jan 19, 2022 7.887 7.895 7.637 7.742 16,734,083 -0.09(-1.13%)
Jan 18, 2022 7.799 7.879 7.694 7.831 25,484,614 +0.09(+1.15%)
Jan 14, 2022 7.742 0 +0.12(+1.59%)
Jan 13, 2022 7.791 7.799 7.605 7.621 17,090,354 -0.15(-1.97%)
Jan 12, 2022 7.589 7.799 7.564 7.774 33,415,418 +0.24(+3.22%)
Jan 11, 2022 7.387 7.540 7.330 7.532 18,335,544 +0.17(+2.30%)
Jan 10, 2022 7.484 7.564 7.213 7.363 31,317,666 -0.10(-1.30%)
Jan 07, 2022 7.347 7.516 7.314 7.460 27,080,256 +0.13(+1.76%)
Jan 06, 2022 7.330 7.355 7.109 7.330 18,137,160 +0.22(+3.06%)
Jan 05, 2022 7.290 7.338 7.104 7.112 19,818,578 -0.09(-1.23%)
Jan 04, 2022 7.104 7.306 7.072 7.201 30,418,948 +0.17(+2.41%)
Jan 03, 2022 6.676 7.064 6.612 7.032 36,445,256 +0.39(+5.83%)
Dec 31, 2021 6.555 6.644 6.547 6.644 14,589,926 +0.06(+0.86%)
Dec 30, 2021 6.580 6.701 6.555 6.588 19,430,990 +0.01(+0.12%)
Dec 29, 2021 6.652 6.668 6.539 6.580 26,266,290 -0.10(-1.45%)
Dec 28, 2021 6.685 6.781 6.668 6.676 14,503,098 -0.02(-0.36%)
Dec 27, 2021 6.604 6.725 6.580 6.701 20,352,114 +0.06(+0.97%)
Dec 23, 2021 6.628 6.644 6.555 6.636 21,243,172 +0.01(+0.12%)
Dec 22, 2021 6.604 6.685 6.551 6.628 23,649,020 +0.02(+0.37%)
Dec 21, 2021 6.701 6.814 6.580 6.604 27,964,366 -0.06(-0.85%)
Dec 20, 2021 6.620 6.676 6.458 6.660 25,291,728 -0.08(-1.20%)
Dec 17, 2021 6.814 6.854 6.717 6.741 27,706,164 -0.11(-1.65%)
Dec 16, 2021 6.838 6.939 6.773 6.854 24,721,412 +0.10(+1.56%)
Dec 15, 2021 6.652 6.773 6.523 6.749 25,919,654 +0.09(+1.33%)
Dec 14, 2021 6.596 6.697 6.580 6.660 25,498,570 +0.02(+0.24%)
Dec 13, 2021 6.822 6.822 6.588 6.644 33,558,040 -0.20(-2.95%)
Dec 10, 2021 6.991 6.991 6.798 6.846 21,271,134 -0.07(-1.05%)
Dec 09, 2021 6.894 6.987 6.761 6.919 30,056,778 +0.04(+0.59%)
Dec 08, 2021 6.652 7.080 6.652 6.878 169,246,784 +0.13(+1.91%)
Dec 07, 2021 6.741 6.789 6.636 6.749 37,778,548 +0.15(+2.20%)
Dec 06, 2021 6.636 6.806 6.426 6.604 30,870,818 -0.04(-0.61%)
Dec 03, 2021 6.741 6.846 6.539 6.644 24,528,920 -0.07(-1.08%)
Dec 02, 2021 6.588 6.765 6.515 6.717 21,646,090 +0.13(+1.96%)
Dec 01, 2021 6.919 7.040 6.547 6.588 25,318,664 -0.21(-3.09%)
Nov 30, 2021 6.862 6.911 6.709 6.798 31,342,420 -0.15(-2.21%)
Nov 29, 2021 7.177 7.217 6.846 6.951 33,238,710 -0.19(-2.60%)
Nov 26, 2021 6.959 7.185 6.894 7.137 16,329,166 -0.16(-2.21%)
Nov 24, 2021 7.169 7.347 7.149 7.298 10,669,809 +0.07(+1.01%)
Nov 23, 2021 7.137 7.274 7.104 7.225 21,515,648 +0.10(+1.47%)
Nov 22, 2021 7.056 7.193 6.959 7.120 21,430,538 +0.10(+1.38%)
Nov 19, 2021 7.088 7.201 6.943 7.024 25,521,394 -0.15(-2.03%)
Nov 18, 2021 7.282 7.318 7.120 7.169 18,250,230 -0.08(-1.11%)
Nov 17, 2021 7.443 7.532 7.250 7.250 23,319,744 -0.21(-2.81%)
Nov 16, 2021 7.581 7.603 7.443 7.460 15,253,021 -0.04(-0.54%)
Nov 15, 2021 7.379 7.564 7.355 7.500 22,638,572 +0.13(+1.75%)
Nov 12, 2021 7.355 7.387 7.298 7.371 19,500,368 -0.03(-0.44%)
Nov 11, 2021 7.371 7.451 7.338 7.403 17,643,436 +0.03(+0.44%)
Nov 10, 2021 7.508 7.371 23,858,214 -0.19(-2.46%)
Nov 09, 2021 7.548 7.581 7.347 7.556 22,316,356 +0.01(+0.11%)
Nov 08, 2021 7.532 7.597 7.451 7.548 27,226,238 +0.04(+0.54%)
Nov 05, 2021 7.492 7.548 7.451 7.508 16,169,987 +0.06(+0.76%)
Nov 04, 2021 7.661 7.718 7.282 7.451 43,518,404 -0.24(-3.12%)
Nov 03, 2021 7.708 7.851 7.636 7.692 26,504,520 -0.12(-1.53%)
Nov 02, 2021 7.866 7.866 7.676 7.811 18,838,708 -0.08(-1.01%)
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.