Skip to main content

Energy Transfer LP (NY: ET )

15.73 +0.19 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.249 3.332 3.064 3.160 62,610,320 +0.05(+1.55%)
Mar 30, 2020 3.215 3.215 2.954 3.112 43,079,660 -0.16(-5.03%)
Mar 27, 2020 3.448 3.455 3.091 3.277 62,557,764 -0.21(-6.10%)
Mar 26, 2020 3.455 3.977 3.318 3.490 78,419,752 +0.11(+3.25%)
Mar 25, 2020 3.428 3.668 3.167 3.380 75,692,048 +0.08(+2.50%)
Mar 24, 2020 3.503 3.641 3.290 3.297 51,431,208 +0.01(+0.21%)
Mar 23, 2020 3.476 3.476 3.167 3.290 47,159,044 -0.32(-8.76%)
Mar 20, 2020 3.943 4.005 3.311 3.606 92,115,528 -0.14(-3.67%)
Mar 19, 2020 3.263 3.957 2.885 3.744 90,532,400 +0.61(+19.52%)
Mar 18, 2020 3.283 3.332 2.576 3.132 145,682,960 -0.47(-13.14%)
Mar 17, 2020 4.046 4.073 3.544 3.606 87,087,064 -0.34(-8.70%)
Mar 16, 2020 3.950 4.183 3.785 3.950 76,252,496 -0.67(-14.56%)
Mar 13, 2020 4.850 4.946 4.190 4.623 60,794,068 +0.30(+6.83%)
Mar 12, 2020 4.451 4.561 3.799 4.328 83,693,736 -0.52(-10.64%)
Mar 11, 2020 5.014 5.296 4.774 4.843 79,930,848 -0.40(-7.60%)
Mar 10, 2020 5.846 5.866 4.561 5.241 105,934,968 +0.18(+3.53%)
Mar 09, 2020 4.808 5.901 4.355 5.063 152,369,760 -1.95(-27.82%)
Mar 06, 2020 7.515 7.522 6.993 7.013 66,958,200 -0.71(-9.24%)
Mar 05, 2020 7.824 7.879 7.583 7.728 31,342,852 -0.20(-2.51%)
Mar 04, 2020 8.133 8.140 7.803 7.927 31,589,704 -0.01(-0.09%)
Mar 03, 2020 8.243 8.415 7.851 7.934 42,587,636 -0.19(-2.37%)
Mar 02, 2020 7.693 8.167 7.577 8.126 60,332,132 +0.52(+6.77%)
Feb 28, 2020 7.061 7.673 6.945 7.611 57,767,320 +0.23(+3.07%)
Feb 27, 2020 7.110 7.570 6.807 7.384 63,804,848 -0.02(-0.28%)
Feb 26, 2020 7.762 7.838 7.405 7.405 43,308,696 -0.30(-3.92%)
Feb 25, 2020 8.037 8.051 7.563 7.707 54,441,368 -0.23(-2.86%)
Feb 24, 2020 8.071 8.085 7.865 7.934 44,529,108 -0.41(-4.86%)
Feb 21, 2020 8.586 8.593 8.219 8.339 44,076,864 -0.27(-3.19%)
Feb 20, 2020 8.669 8.813 8.600 8.614 40,651,712 -0.10(-1.10%)
Feb 19, 2020 8.834 8.882 8.683 8.710 21,596,666 -0.01(-0.16%)
Feb 18, 2020 8.662 8.731 8.525 8.724 29,467,452 -0.01(-0.16%)
Feb 14, 2020 8.861 8.909 8.669 8.737 15,742,985 -0.06(-0.70%)
Feb 13, 2020 8.724 8.882 8.689 8.799 36,725,472 -0.01(-0.16%)
Feb 12, 2020 8.552 8.813 8.538 8.813 26,032,520 +0.32(+3.72%)
Feb 11, 2020 8.449 8.504 8.332 8.497 41,768,900 +0.12(+1.48%)
Feb 10, 2020 8.586 8.600 8.284 8.373 38,281,036 -0.25(-2.95%)
Feb 07, 2020 8.655 8.689 8.483 8.628 26,627,248 -0.10(-1.18%)
Feb 06, 2020 8.751 8.765 8.634 8.731 27,283,912 +0.01(+0.12%)
Feb 05, 2020 8.720 8.861 8.667 8.720 22,613,448 +0.08(+0.93%)
Feb 04, 2020 8.660 8.714 8.553 8.640 29,705,850 +0.05(+0.63%)
Feb 03, 2020 8.445 8.586 8.435 8.586 18,127,296 +0.14(+1.67%)
Jan 31, 2020 8.532 8.598 8.392 8.445 16,511,201 -0.13(-1.49%)
Jan 30, 2020 8.553 8.600 8.465 8.573 25,700,978 -0.05(-0.54%)
Jan 29, 2020 8.653 8.680 8.593 8.620 19,882,910 +0.04(+0.47%)
Jan 28, 2020 8.486 8.640 8.465 8.579 16,806,506 +0.12(+1.43%)
Jan 27, 2020 8.378 8.506 8.318 8.459 28,503,104 -0.09(-1.10%)
Jan 24, 2020 8.747 8.774 8.445 8.553 18,483,790 -0.16(-1.85%)
Jan 23, 2020 8.472 8.727 8.378 8.714 21,230,370 +0.19(+2.20%)
Jan 22, 2020 8.888 8.895 8.506 8.526 36,902,104 -0.25(-2.83%)
Jan 21, 2020 9.116 9.116 8.754 8.774 28,119,934 -0.32(-3.54%)
Jan 17, 2020 9.170 9.176 9.029 9.096 22,160,184 -0.01(-0.15%)
Jan 16, 2020 9.123 9.190 9.083 9.109 15,496,534 +0.05(+0.59%)
Jan 15, 2020 9.056 9.143 9.022 9.056 24,940,406 -0.04(-0.44%)
Jan 14, 2020 9.129 9.176 9.022 9.096 12,179,006 +0.03(+0.37%)
Jan 13, 2020 8.928 9.136 8.868 9.062 22,302,390 +0.16(+1.81%)
Jan 10, 2020 9.022 9.029 8.861 8.901 14,397,284 -0.11(-1.19%)
Jan 09, 2020 9.123 9.129 8.928 9.009 26,553,902 +0.06(+0.67%)
Jan 08, 2020 9.143 9.190 8.875 8.948 20,176,852 -0.19(-2.13%)
Jan 07, 2020 9.237 9.244 9.056 9.143 20,710,610 -0.03(-0.37%)
Jan 06, 2020 9.210 9.297 9.163 9.176 26,449,994 +0.09(+0.96%)
Jan 03, 2020 8.989 9.126 8.814 9.089 26,225,372 +0.14(+1.57%)
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.