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 (%)
Feb 28, 2022 8.193 8.537 8.143 8.495 31,691,470 +0.29(+3.58%)
Feb 25, 2022 8.160 8.264 8.134 8.201 33,163,564 +0.08(+0.93%)
Feb 24, 2022 8.059 8.319 7.988 8.126 31,174,848 -0.07(-0.82%)
Feb 23, 2022 8.243 8.294 8.151 8.193 17,985,798 +0.02(+0.20%)
Feb 22, 2022 8.528 8.545 8.084 8.176 29,118,630 -0.24(-2.89%)
Feb 18, 2022 8.419 0 -0.14(-1.66%)
Feb 17, 2022 8.654 8.671 8.503 8.562 28,266,226 +0.08(+0.89%)
Feb 16, 2022 8.553 8.696 8.478 8.486 18,104,690 -0.03(-0.39%)
Feb 15, 2022 8.344 8.550 8.288 8.520 15,932,848 +0.06(+0.69%)
Feb 14, 2022 8.604 8.620 8.436 8.461 23,261,240 -0.17(-1.94%)
Feb 11, 2022 8.394 8.654 8.377 8.629 30,594,312 +0.25(+3.00%)
Feb 10, 2022 8.377 8.503 8.335 8.377 20,901,782 +0.02(+0.20%)
Feb 09, 2022 8.361 8.486 8.344 8.361 18,249,836 +0.01(+0.10%)
Feb 08, 2022 8.268 8.377 8.176 8.352 25,407,802 +0.03(+0.40%)
Feb 07, 2022 8.461 8.469 8.260 8.319 23,322,954 -0.11(-1.34%)
Feb 04, 2022 8.489 8.572 8.374 8.432 30,355,196 +0.00(+0.00%)
Feb 03, 2022 8.160 8.432 8.432 37,244,684 +0.23(+2.81%)
Feb 02, 2022 8.111 8.234 8.037 8.201 40,995,648 +0.13(+1.63%)
Feb 01, 2022 7.971 8.102 7.864 8.069 26,098,330 +0.19(+2.40%)
Jan 31, 2022 7.822 7.917 7.880 24,893,634 +0.06(+0.74%)
Jan 28, 2022 7.954 7.962 7.699 7.822 25,733,044 -0.08(-1.04%)
Jan 27, 2022 8.053 8.078 7.748 7.905 35,035,000 -0.07(-0.93%)
Jan 26, 2022 8.037 8.061 7.802 7.979 47,516,276 +0.33(+4.31%)
Jan 25, 2022 7.510 7.691 7.431 7.650 20,999,320 +0.09(+1.20%)
Jan 24, 2022 7.370 7.592 7.205 7.559 37,757,104 +0.01(+0.11%)
Jan 21, 2022 7.732 7.822 7.501 7.551 26,685,954 -0.30(-3.78%)
Jan 20, 2022 7.872 7.954 7.790 7.847 23,100,960 -0.05(-0.63%)
Jan 19, 2022 8.045 8.053 7.790 7.897 16,406,721 -0.09(-1.13%)
Jan 18, 2022 7.954 8.037 7.847 7.987 24,986,068 +0.09(+1.15%)
Jan 14, 2022 7.897 0 +0.12(+1.59%)
Jan 13, 2022 7.946 7.954 7.757 7.773 16,756,024 -0.16(-1.97%)
Jan 12, 2022 7.740 7.954 7.715 7.930 32,761,726 +0.25(+3.22%)
Jan 11, 2022 7.534 7.691 7.477 7.682 17,976,854 +0.17(+2.30%)
Jan 10, 2022 7.633 7.715 7.357 7.510 30,705,014 -0.10(-1.30%)
Jan 07, 2022 7.493 7.666 7.460 7.608 26,550,498 +0.13(+1.76%)
Jan 06, 2022 7.477 7.501 7.251 7.477 17,782,350 +0.22(+3.06%)
Jan 05, 2022 7.435 7.485 7.246 7.254 19,430,876 -0.09(-1.23%)
Jan 04, 2022 7.246 7.452 7.213 7.345 29,823,876 +0.17(+2.41%)
Jan 03, 2022 6.810 7.205 6.744 7.172 35,732,292 +0.40(+5.83%)
Dec 31, 2021 6.686 6.777 6.678 6.777 14,304,510 +0.06(+0.86%)
Dec 30, 2021 6.711 6.834 6.686 6.719 19,050,870 +0.01(+0.12%)
Dec 29, 2021 6.785 6.801 6.670 6.711 25,752,456 -0.10(-1.45%)
Dec 28, 2021 6.818 6.917 6.801 6.810 14,219,381 -0.02(-0.36%)
Dec 27, 2021 6.736 6.859 6.711 6.834 19,953,976 +0.07(+0.97%)
Dec 23, 2021 6.760 6.777 6.686 6.768 20,827,602 +0.01(+0.12%)
Dec 22, 2021 6.736 6.818 6.682 6.760 23,186,384 +0.02(+0.37%)
Dec 21, 2021 6.834 6.950 6.711 6.736 27,417,312 -0.06(-0.85%)
Dec 20, 2021 6.752 6.810 6.587 6.793 24,796,958 -0.08(-1.20%)
Dec 17, 2021 6.950 6.991 6.851 6.876 27,164,162 -0.12(-1.65%)
Dec 16, 2021 6.974 7.077 6.908 6.991 24,237,798 +0.11(+1.56%)
Dec 15, 2021 6.785 6.908 6.653 6.884 25,412,598 +0.09(+1.33%)
Dec 14, 2021 6.727 6.830 6.711 6.793 24,999,754 +0.02(+0.24%)
Dec 13, 2021 6.958 6.958 6.719 6.777 32,901,560 -0.21(-2.95%)
Dec 10, 2021 7.131 7.131 6.933 6.983 20,855,016 -0.07(-1.05%)
Dec 09, 2021 7.032 7.127 6.896 7.057 29,468,790 +0.04(+0.59%)
Dec 08, 2021 6.785 7.221 6.785 7.016 165,935,872 +0.13(+1.91%)
Dec 07, 2021 6.876 6.925 6.768 6.884 37,039,500 +0.15(+2.20%)
Dec 06, 2021 6.768 6.941 6.554 6.736 30,266,904 -0.04(-0.61%)
Dec 03, 2021 6.876 6.983 6.670 6.777 24,049,072 -0.07(-1.08%)
Dec 02, 2021 6.719 6.900 6.645 6.851 21,222,638 +0.13(+1.96%)
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.