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

Energy Transfer LP (NY: ET )

15.96 +0.02 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 4.673 4.744 4.587 4.673 20,878,948 +0.02(+0.46%)
Jul 30, 2020 4.723 4.730 4.601 4.651 25,665,808 -0.11(-2.25%)
Jul 29, 2020 4.651 4.772 4.537 4.758 40,036,108 +0.31(+6.89%)
Jul 28, 2020 4.558 4.573 4.451 4.451 31,406,986 -0.10(-2.19%)
Jul 27, 2020 4.687 4.708 4.551 4.551 32,706,032 -0.19(-4.06%)
Jul 24, 2020 4.680 4.769 4.644 4.744 20,574,902 +0.02(+0.45%)
Jul 23, 2020 4.701 4.751 4.644 4.723 26,986,508 +0.02(+0.46%)
Jul 22, 2020 4.751 4.780 4.665 4.701 23,895,482 -0.11(-2.23%)
Jul 21, 2020 4.673 4.837 4.665 4.808 29,508,466 +0.19(+4.01%)
Jul 20, 2020 4.673 4.687 4.616 4.623 15,609,434 +0.01(+0.15%)
Jul 17, 2020 4.737 4.815 4.616 4.616 22,711,494 -0.09(-1.82%)
Jul 16, 2020 4.694 4.822 4.616 4.701 24,553,992 -0.02(-0.45%)
Jul 15, 2020 4.715 4.772 4.601 4.723 30,924,962 +0.19(+4.09%)
Jul 14, 2020 4.523 4.573 4.487 4.537 36,922,972 +0.00(+0.00%)
Jul 13, 2020 4.658 4.701 4.509 4.537 42,505,496 -0.06(-1.24%)
Jul 10, 2020 4.501 4.637 4.476 4.594 20,240,158 +0.07(+1.58%)
Jul 09, 2020 4.708 4.744 4.494 4.523 39,222,928 -0.20(-4.23%)
Jul 08, 2020 4.558 4.730 4.466 4.723 55,826,156 +0.22(+4.91%)
Jul 07, 2020 4.323 4.708 4.316 4.501 59,756,008 +0.10(+2.27%)
Jul 06, 2020 5.065 5.101 4.330 4.402 145,025,568 -0.62(-12.36%)
Jul 02, 2020 5.101 5.129 5.015 5.022 21,049,124 -0.04(-0.71%)
Jul 01, 2020 5.079 5.151 4.994 5.058 17,350,692 -0.02(-0.42%)
Jun 30, 2020 4.994 5.086 4.944 5.079 20,482,726 +0.07(+1.42%)
Jun 29, 2020 5.015 5.101 4.922 5.008 29,264,272 -0.03(-0.57%)
Jun 26, 2020 5.236 5.279 5.029 5.036 33,063,078 -0.25(-4.72%)
Jun 25, 2020 5.229 5.486 5.208 5.286 22,669,640 -0.05(-0.94%)
Jun 24, 2020 5.514 5.543 5.143 5.336 35,907,628 -0.29(-5.08%)
Jun 23, 2020 5.707 5.814 5.579 5.621 21,780,590 -0.04(-0.63%)
Jun 22, 2020 5.678 5.714 5.571 5.657 42,685,472 -0.03(-0.50%)
Jun 19, 2020 5.885 5.885 5.664 5.686 27,193,546 -0.06(-1.12%)
Jun 18, 2020 5.707 5.850 5.678 5.750 22,935,104 -0.02(-0.37%)
Jun 17, 2020 5.850 5.928 5.736 5.771 36,120,584 -0.11(-1.94%)
Jun 16, 2020 6.071 6.099 5.721 5.885 55,938,716 +0.08(+1.35%)
Jun 15, 2020 5.300 5.942 5.236 5.807 59,339,240 +0.26(+4.76%)
Jun 12, 2020 5.850 5.910 5.479 5.543 43,076,272 -0.04(-0.77%)
Jun 11, 2020 5.743 5.917 5.400 5.586 66,827,728 -0.67(-10.72%)
Jun 10, 2020 6.385 6.399 6.085 6.256 50,748,508 -0.13(-2.01%)
Jun 09, 2020 6.634 6.642 6.263 6.385 44,160,524 -0.28(-4.18%)
Jun 08, 2020 6.720 6.813 6.599 6.663 41,190,372 +0.13(+1.97%)
Jun 05, 2020 6.720 6.751 6.456 6.535 42,031,244 +0.24(+3.85%)
Jun 04, 2020 6.064 6.349 6.049 6.292 30,835,276 +0.21(+3.40%)
Jun 03, 2020 5.957 6.128 5.957 6.085 30,673,906 +0.16(+2.65%)
Jun 02, 2020 5.950 5.957 5.800 5.928 24,934,182 +0.07(+1.22%)
Jun 01, 2020 5.843 5.942 5.764 5.857 20,098,586 +0.04(+0.61%)
May 29, 2020 5.843 5.919 5.714 5.821 27,476,424 -0.08(-1.33%)
May 28, 2020 5.928 6.049 5.807 5.900 25,804,534 +0.01(+0.12%)
May 27, 2020 6.078 6.121 5.807 5.893 35,654,644 -0.11(-1.90%)
May 26, 2020 6.057 6.085 5.942 6.007 36,048,116 +0.16(+2.68%)
May 22, 2020 5.743 5.850 5.707 5.850 18,169,028 +0.01(+0.24%)
May 21, 2020 6.000 6.021 5.728 5.835 44,954,920 -0.08(-1.33%)
May 20, 2020 5.743 6.007 5.721 5.914 49,761,964 +0.24(+4.28%)
May 19, 2020 5.714 5.736 5.486 5.671 37,629,012 +0.10(+1.79%)
May 18, 2020 5.422 5.700 5.372 5.571 54,151,384 +0.44(+8.47%)
May 15, 2020 4.958 5.208 4.926 5.136 59,709,088 +0.19(+3.90%)
May 14, 2020 4.780 5.122 4.715 4.944 39,649,324 -0.01(-0.14%)
May 13, 2020 5.357 5.386 4.858 4.951 61,783,768 -0.41(-7.59%)
May 12, 2020 5.536 5.693 5.357 5.357 52,167,120 -0.13(-2.34%)
May 11, 2020 5.393 5.507 5.300 5.486 34,091,980 +0.04(+0.65%)
May 08, 2020 5.400 5.550 5.308 5.450 54,252,100 +0.11(+2.00%)
May 07, 2020 5.529 5.593 5.322 5.343 33,303,116 -0.06(-1.19%)
May 06, 2020 5.643 5.700 5.322 5.407 41,984,268 -0.24(-4.23%)
May 05, 2020 5.763 5.852 5.516 5.646 54,118,964 +0.09(+1.61%)
May 04, 2020 5.324 5.578 5.241 5.557 41,939,392 +0.19(+3.59%)
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.