Indicators

Energy Transfer LP (NY: ET )

16.25 +0.12 (+0.74%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

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%)

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.