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, 2022 9.600 9.697 9.366 9.374 31,192,232 -0.28(-2.95%)
Mar 30, 2022 9.357 9.667 9.265 9.659 52,024,840 +0.40(+4.34%)
Mar 29, 2022 9.064 9.408 9.022 9.257 36,883,476 +0.14(+1.56%)
Mar 28, 2022 8.796 9.203 8.591 9.115 52,990,624 +0.26(+2.93%)
Mar 25, 2022 8.570 8.880 8.545 8.855 38,033,012 +0.27(+3.12%)
Mar 24, 2022 8.503 8.604 8.461 8.587 21,194,266 +0.13(+1.59%)
Mar 23, 2022 8.604 8.620 8.436 8.453 16,622,089 -0.09(-1.08%)
Mar 22, 2022 8.344 8.570 8.285 8.545 21,238,202 +0.25(+3.03%)
Mar 21, 2022 8.285 8.352 8.264 8.294 36,039,660 +0.09(+1.12%)
Mar 18, 2022 8.277 8.302 8.172 8.201 25,157,118 -0.09(-1.11%)
Mar 17, 2022 8.327 8.377 8.243 8.294 18,661,748 +0.05(+0.61%)
Mar 16, 2022 8.185 8.268 8.101 8.243 19,851,556 +0.08(+0.92%)
Mar 15, 2022 8.042 8.243 7.967 8.168 27,599,022 -0.06(-0.71%)
Mar 14, 2022 8.386 8.428 8.151 8.227 31,481,440 -0.23(-2.77%)
Mar 11, 2022 8.620 8.654 8.428 8.461 23,083,810 -0.18(-2.04%)
Mar 10, 2022 8.553 8.717 8.486 8.637 27,891,856 +0.11(+1.28%)
Mar 09, 2022 8.645 8.654 8.432 8.528 29,724,076 -0.20(-2.30%)
Mar 08, 2022 8.671 8.955 8.641 8.729 56,358,016 +0.07(+0.77%)
Mar 07, 2022 8.863 8.871 8.553 8.662 31,958,766 -0.08(-0.86%)
Mar 04, 2022 8.696 8.763 8.604 8.738 18,898,538 +0.05(+0.58%)
Mar 03, 2022 8.754 8.771 8.578 8.687 23,156,038 -0.10(-1.14%)
Mar 02, 2022 8.805 8.838 8.700 8.788 30,012,250 +0.06(+0.67%)
Mar 01, 2022 8.537 8.763 8.537 8.729 31,182,658 +0.23(+2.76%)
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%)
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.