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

Energy Transfer LP (NY: ET )

16.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2020 4.648 4.648 4.648 29,479,810 +0.02(+0.32%)
Dec 30, 2020 4.625 4.745 4.610 4.632 29,479,810 -0.03(-0.65%)
Dec 29, 2020 4.700 4.745 4.602 4.663 26,619,720 -0.02(-0.48%)
Dec 28, 2020 4.866 4.866 4.617 4.685 38,454,544 -0.16(-3.26%)
Dec 24, 2020 4.873 4.888 4.769 4.843 12,667,140 -0.06(-1.23%)
Dec 23, 2020 4.866 5.008 4.866 4.903 21,359,582 +0.05(+0.93%)
Dec 22, 2020 4.941 4.978 4.851 4.858 19,922,388 -0.11(-2.12%)
Dec 21, 2020 4.941 5.016 4.888 4.963 48,998,056 -0.14(-2.65%)
Dec 18, 2020 5.144 5.196 5.039 5.099 49,663,940 -0.08(-1.45%)
Dec 17, 2020 5.219 5.234 5.114 5.174 30,409,136 +0.01(+0.15%)
Dec 16, 2020 5.257 5.264 5.151 5.166 24,578,922 -0.09(-1.72%)
Dec 15, 2020 5.257 5.332 5.189 5.257 25,070,526 +0.03(+0.58%)
Dec 14, 2020 5.369 5.415 5.129 5.227 30,819,096 -0.05(-0.86%)
Dec 11, 2020 5.189 5.369 5.114 5.272 34,333,188 +0.14(+2.79%)
Dec 10, 2020 4.881 5.151 4.866 5.129 31,423,804 +0.25(+5.08%)
Dec 09, 2020 5.106 5.219 4.843 4.881 46,438,604 -0.19(-3.71%)
Dec 08, 2020 4.963 5.196 4.948 5.069 24,769,160 +0.03(+0.60%)
Dec 07, 2020 5.166 5.189 5.001 5.039 27,480,486 -0.17(-3.32%)
Dec 04, 2020 5.031 5.253 4.978 5.212 39,659,080 +0.29(+5.80%)
Dec 03, 2020 4.851 4.986 4.768 4.926 32,570,280 +0.17(+3.48%)
Dec 02, 2020 4.602 4.858 4.587 4.760 25,708,008 +0.12(+2.59%)
Dec 01, 2020 4.708 4.783 4.587 4.640 25,938,802 -0.01(-0.16%)
Nov 30, 2020 4.745 4.873 4.617 4.648 34,118,088 -0.14(-2.83%)
Nov 27, 2020 4.888 4.911 4.730 4.783 16,869,264 -0.10(-2.00%)
Nov 25, 2020 5.001 5.008 4.828 4.881 43,413,744 -0.17(-3.28%)
Nov 24, 2020 4.963 5.159 4.896 5.046 40,939,520 +0.21(+4.35%)
Nov 23, 2020 4.617 4.888 4.602 4.836 43,160,500 +0.26(+5.76%)
Nov 20, 2020 4.648 4.655 4.482 4.572 30,175,346 -0.03(-0.65%)
Nov 19, 2020 4.332 4.621 4.279 4.602 44,723,668 +0.35(+8.32%)
Nov 18, 2020 4.287 4.475 4.249 4.249 38,710,164 +0.02(+0.36%)
Nov 17, 2020 4.076 4.271 4.038 4.234 35,362,756 +0.14(+3.49%)
Nov 16, 2020 4.136 4.174 4.076 4.091 43,572,220 +0.06(+1.49%)
Nov 13, 2020 3.986 4.083 3.986 4.031 25,306,356 +0.05(+1.13%)
Nov 12, 2020 3.948 4.016 3.843 3.986 38,583,316 -0.04(-0.93%)
Nov 11, 2020 4.136 4.144 3.971 4.023 23,678,390 -0.07(-1.65%)
Nov 10, 2020 4.211 4.226 4.068 4.091 36,146,828 -0.12(-2.86%)
Nov 09, 2020 4.121 4.305 4.023 4.211 59,043,904 +0.37(+9.59%)
Nov 06, 2020 3.986 4.038 3.835 3.843 28,543,350 -0.19(-4.66%)
Nov 05, 2020 4.151 4.151 3.963 4.031 36,335,660 +0.12(+3.13%)
Nov 04, 2020 4.018 4.055 3.858 3.909 31,468,934 -0.11(-2.73%)
Nov 03, 2020 3.879 4.069 3.814 4.018 38,719,392 +0.24(+6.38%)
Nov 02, 2020 3.763 3.799 3.638 3.777 35,290,144 +0.01(+0.39%)
Oct 30, 2020 3.806 3.843 3.660 3.763 36,260,232 -0.10(-2.65%)
Oct 29, 2020 3.828 3.887 3.675 3.865 59,313,820 +0.01(+0.38%)
Oct 28, 2020 4.018 4.062 3.836 3.850 50,750,424 -0.28(-6.73%)
Oct 27, 2020 4.259 4.384 4.084 4.128 68,976,008 -0.39(-8.58%)
Oct 26, 2020 4.530 4.559 4.384 4.515 19,679,954 -0.09(-1.90%)
Oct 23, 2020 4.595 4.614 4.479 4.603 17,207,912 +0.04(+0.80%)
Oct 22, 2020 4.310 4.603 4.303 4.566 37,542,032 +0.31(+7.20%)
Oct 21, 2020 4.325 4.340 4.252 4.259 24,735,946 -0.07(-1.52%)
Oct 20, 2020 4.325 4.369 4.296 4.325 14,019,932 +0.03(+0.68%)
Oct 19, 2020 4.420 4.435 4.289 4.296 21,358,534 -0.10(-2.33%)
Oct 16, 2020 4.603 4.628 4.369 4.398 27,889,718 -0.20(-4.29%)
Oct 15, 2020 4.537 4.668 4.442 4.595 21,332,376 +0.00(+0.00%)
Oct 14, 2020 4.493 4.763 4.479 4.595 34,726,048 +0.12(+2.61%)
Oct 13, 2020 4.405 4.537 4.376 4.479 26,332,124 +0.06(+1.32%)
Oct 12, 2020 4.274 4.500 4.237 4.420 28,653,452 +0.12(+2.72%)
Oct 09, 2020 4.435 4.464 4.237 4.303 20,445,442 -0.02(-0.51%)
Oct 08, 2020 4.040 4.362 4.026 4.325 31,875,380 +0.31(+7.83%)
Oct 07, 2020 3.945 4.018 3.923 4.011 18,064,562 +0.07(+1.86%)
Oct 06, 2020 4.055 4.113 3.909 3.938 23,915,982 -0.09(-2.36%)
Oct 05, 2020 4.004 4.055 3.931 4.033 17,727,742 +0.07(+1.66%)
Oct 02, 2020 3.858 3.974 3.843 3.967 17,434,718 +0.01(+0.18%)
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.