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 +0.32 (+2.01%)
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 (%)
Aug 31, 2022 9.938 10.23 9.857 9.989 30,087,182 -0.09(-0.85%)
Aug 30, 2022 10.40 10.41 10.04 10.07 22,924,554 -0.42(-3.98%)
Aug 29, 2022 10.25 10.52 10.21 10.49 16,867,908 +0.14(+1.32%)
Aug 26, 2022 10.56 10.57 10.33 10.36 17,985,950 -0.19(-1.78%)
Aug 25, 2022 10.59 10.60 10.38 10.54 17,236,400 +0.06(+0.57%)
Aug 24, 2022 10.41 10.65 10.38 10.48 27,643,346 +0.09(+0.90%)
Aug 23, 2022 10.18 10.40 10.16 10.39 20,505,330 +0.31(+3.05%)
Aug 22, 2022 9.972 10.13 9.921 10.08 17,029,870 +0.01(+0.08%)
Aug 19, 2022 10.15 10.18 10.04 10.07 12,534,536 -0.10(-1.01%)
Aug 18, 2022 9.981 10.18 9.981 10.18 14,986,551 +0.26(+2.67%)
Aug 17, 2022 10.07 10.11 9.836 9.913 18,732,434 -0.15(-1.53%)
Aug 16, 2022 9.972 10.08 9.938 10.07 16,071,773 +0.19(+1.90%)
Aug 15, 2022 9.716 9.879 9.657 9.879 14,854,449 -0.08(-0.77%)
Aug 12, 2022 9.930 9.989 9.836 9.955 16,391,389 +0.15(+1.57%)
Aug 11, 2022 9.768 9.921 9.759 9.802 21,024,552 +0.19(+1.95%)
Aug 10, 2022 9.392 9.657 9.354 9.614 18,255,032 +0.26(+2.73%)
Aug 09, 2022 9.367 9.409 9.264 9.358 18,164,510 +0.07(+0.73%)
Aug 08, 2022 9.230 9.422 9.222 9.290 15,198,510 +0.06(+0.65%)
Aug 05, 2022 9.273 9.388 9.196 9.230 18,301,838 -0.05(-0.55%)
Aug 04, 2022 9.549 9.699 9.265 9.281 29,298,874 -0.12(-1.24%)
Aug 03, 2022 9.499 9.549 9.315 9.398 25,763,482 -0.02(-0.18%)
Aug 02, 2022 9.482 9.499 9.357 9.415 21,278,452 -0.04(-0.44%)
Aug 01, 2022 9.415 9.486 9.206 9.457 24,583,972 +0.01(+0.09%)
Jul 29, 2022 9.440 9.599 9.377 9.448 24,454,990 +0.11(+1.16%)
Jul 28, 2022 9.190 9.390 8.989 9.340 28,705,094 +0.19(+2.10%)
Jul 27, 2022 9.064 9.156 8.910 9.148 26,551,806 +0.25(+2.82%)
Jul 26, 2022 8.964 9.081 8.789 8.897 17,621,216 +0.04(+0.47%)
Jul 25, 2022 8.688 8.914 8.596 8.855 28,705,424 +0.29(+3.41%)
Jul 22, 2022 8.655 8.763 8.496 8.563 11,501,270 -0.09(-1.06%)
Jul 21, 2022 8.646 8.701 8.465 8.655 15,012,800 -0.09(-1.05%)
Jul 20, 2022 8.663 8.789 8.605 8.747 15,672,466 +0.03(+0.38%)
Jul 19, 2022 8.504 8.726 8.475 8.713 16,495,699 +0.28(+3.37%)
Jul 18, 2022 8.321 8.605 8.321 8.429 22,830,060 +0.23(+2.75%)
Jul 15, 2022 8.220 8.245 8.070 8.204 15,480,719 +0.13(+1.66%)
Jul 14, 2022 8.020 8.087 7.824 8.070 27,076,998 -0.17(-2.03%)
Jul 13, 2022 7.945 8.312 7.903 8.237 27,634,518 +0.15(+1.86%)
Jul 12, 2022 8.003 8.087 7.828 8.087 21,763,476 -0.04(-0.51%)
Jul 11, 2022 8.262 8.262 8.030 8.129 23,317,632 -0.18(-2.21%)
Jul 08, 2022 8.262 8.346 8.170 8.312 20,458,904 +0.07(+0.81%)
Jul 07, 2022 8.078 8.362 8.078 8.245 30,164,474 +0.28(+3.46%)
Jul 06, 2022 8.154 8.270 7.644 7.970 46,826,188 -0.28(-3.44%)
Jul 05, 2022 8.237 8.271 7.961 8.254 38,597,484 -0.12(-1.40%)
Jul 01, 2022 8.321 8.450 8.162 8.371 28,836,326 +0.03(+0.40%)
Jun 30, 2022 8.354 8.479 8.237 8.337 40,879,008 -0.17(-1.96%)
Jun 29, 2022 8.672 8.730 8.362 8.504 27,491,534 -0.13(-1.55%)
Jun 28, 2022 8.605 8.797 8.446 8.638 33,194,514 +0.17(+1.97%)
Jun 27, 2022 8.521 8.580 8.396 8.471 24,696,984 +0.03(+0.40%)
Jun 24, 2022 8.296 8.454 8.204 8.438 27,390,616 +0.26(+3.17%)
Jun 23, 2022 8.463 8.471 7.991 8.179 38,385,644 -0.18(-2.10%)
Jun 22, 2022 8.346 8.534 8.195 8.354 27,085,272 -0.32(-3.66%)
Jun 21, 2022 8.563 8.751 8.479 8.672 24,001,714 +0.46(+5.60%)
Jun 17, 2022 8.396 8.571 8.129 8.212 58,068,488 -0.25(-2.96%)
Jun 16, 2022 8.780 8.822 8.446 8.463 39,481,732 -0.49(-5.50%)
Jun 15, 2022 9.123 9.164 8.864 8.956 28,407,606 -0.08(-0.92%)
Jun 14, 2022 9.457 9.474 8.981 9.039 23,588,518 -0.20(-2.17%)
Jun 13, 2022 9.482 9.486 9.106 9.240 38,263,552 -0.48(-4.98%)
Jun 10, 2022 9.975 9.975 9.649 9.724 23,700,218 -0.33(-3.32%)
Jun 09, 2022 10.19 10.23 10.05 10.06 13,057,478 -0.18(-1.79%)
Jun 08, 2022 10.38 10.38 10.14 10.24 20,578,438 -0.04(-0.41%)
Jun 07, 2022 9.900 10.31 9.891 10.28 28,682,596 +0.38(+3.79%)
Jun 06, 2022 10.01 10.02 9.858 9.908 12,012,743 +0.01(+0.08%)
Jun 03, 2022 9.975 10.03 9.875 9.900 12,558,704 -0.13(-1.33%)
Jun 02, 2022 9.925 10.09 9.833 10.03 20,347,596 +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.