Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Transfer LP (NY: ET )

15.94 +0.03 (+0.19%)
Official Closing Price Updated: 4:00 PM EDT, May 10, 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, 2021 7.390 7.461 7.334 7.390 12,967,319 +0.00(+0.00%)
Aug 30, 2021 7.572 7.588 7.382 7.390 10,719,456 -0.15(-2.00%)
Aug 27, 2021 7.366 7.565 7.358 7.541 11,256,287 +0.23(+3.15%)
Aug 26, 2021 7.533 7.541 7.310 7.310 10,315,644 -0.22(-2.95%)
Aug 25, 2021 7.469 7.584 7.414 7.533 9,245,448 +0.12(+1.61%)
Aug 24, 2021 7.358 7.485 7.334 7.414 12,498,896 +0.10(+1.30%)
Aug 23, 2021 7.326 7.437 7.286 7.318 11,714,785 +0.15(+2.11%)
Aug 20, 2021 7.064 7.350 7.048 7.167 15,398,157 +0.06(+0.78%)
Aug 19, 2021 7.151 7.215 6.921 7.112 24,076,028 -0.12(-1.65%)
Aug 18, 2021 7.358 7.437 7.191 7.231 18,555,062 -0.17(-2.36%)
Aug 17, 2021 7.549 7.604 7.334 7.406 14,326,230 -0.15(-2.00%)
Aug 16, 2021 7.501 7.604 7.429 7.557 14,929,798 +0.00(+0.00%)
Aug 13, 2021 7.715 7.787 7.549 7.557 8,580,847 -0.17(-2.16%)
Aug 12, 2021 7.588 7.723 7.469 7.723 10,118,137 +0.14(+1.89%)
Aug 11, 2021 7.501 7.588 7.437 7.580 11,510,105 +0.11(+1.49%)
Aug 10, 2021 7.374 7.541 7.366 7.469 14,150,372 +0.14(+1.84%)
Aug 09, 2021 7.294 7.374 7.183 7.334 15,409,407 -0.03(-0.43%)
Aug 06, 2021 7.278 7.477 7.278 7.366 14,828,414 +0.12(+1.64%)
Aug 05, 2021 7.326 7.485 7.235 7.247 21,478,440 +0.00(+0.03%)
Aug 04, 2021 7.464 7.524 7.245 7.245 32,406,102 -0.34(-4.53%)
Aug 03, 2021 7.635 7.635 7.394 7.589 18,923,848 +0.01(+0.10%)
Aug 02, 2021 7.721 7.878 7.565 7.581 15,139,237 -0.13(-1.62%)
Jul 30, 2021 7.800 7.839 7.651 7.706 10,170,095 -0.09(-1.10%)
Jul 29, 2021 7.854 7.878 7.745 7.792 10,009,917 +0.02(+0.20%)
Jul 28, 2021 7.651 7.862 7.612 7.776 15,189,237 +0.16(+2.05%)
Jul 27, 2021 7.768 7.792 7.589 7.620 15,401,917 -0.22(-2.79%)
Jul 26, 2021 7.784 7.960 7.745 7.839 12,129,096 +0.02(+0.30%)
Jul 23, 2021 7.815 7.839 7.620 7.815 15,692,288 +0.05(+0.60%)
Jul 22, 2021 7.823 7.870 7.698 7.768 14,127,279 -0.02(-0.30%)
Jul 21, 2021 7.815 7.971 7.749 7.792 19,613,312 +0.16(+2.05%)
Jul 20, 2021 7.292 7.682 7.253 7.635 16,713,361 +0.36(+4.94%)
Jul 19, 2021 7.338 7.370 6.916 7.276 39,101,512 -0.29(-3.82%)
Jul 16, 2021 7.760 7.831 7.487 7.565 17,356,070 -0.09(-1.12%)
Jul 15, 2021 7.792 7.815 7.549 7.651 30,358,470 -0.23(-2.88%)
Jul 14, 2021 8.050 8.136 7.870 7.878 13,983,821 -0.16(-1.95%)
Jul 13, 2021 8.175 8.198 8.034 8.034 8,288,981 -0.14(-1.72%)
Jul 12, 2021 8.214 8.276 8.099 8.175 10,086,385 -0.10(-1.23%)
Jul 09, 2021 8.128 8.362 8.120 8.276 11,443,933 +0.17(+2.12%)
Jul 08, 2021 7.971 8.167 7.909 8.104 14,990,976 -0.08(-0.96%)
Jul 07, 2021 8.308 8.374 8.147 8.183 10,282,352 -0.15(-1.78%)
Jul 06, 2021 8.386 8.386 8.120 8.331 15,945,418 -0.04(-0.47%)
Jul 02, 2021 8.354 8.374 8.263 8.370 7,670,310 +0.01(+0.09%)
Jul 01, 2021 8.370 8.417 8.276 8.362 11,504,030 +0.05(+0.66%)
Jun 30, 2021 8.276 8.433 8.253 8.308 11,932,242 +0.06(+0.76%)
Jun 29, 2021 8.151 8.347 8.136 8.245 11,927,101 +0.14(+1.74%)
Jun 28, 2021 8.401 8.409 8.097 8.104 20,676,386 -0.27(-3.26%)
Jun 25, 2021 8.565 8.581 8.378 8.378 12,710,865 -0.16(-1.92%)
Jun 24, 2021 8.479 8.550 8.448 8.542 10,667,742 +0.09(+1.02%)
Jun 23, 2021 8.597 8.706 8.456 8.456 12,601,676 -0.09(-1.10%)
Jun 22, 2021 8.612 8.636 8.417 8.550 15,409,904 -0.05(-0.64%)
Jun 21, 2021 8.370 8.651 8.354 8.605 20,696,006 +0.35(+4.26%)
Jun 18, 2021 8.206 8.370 8.058 8.253 40,260,724 -0.09(-1.03%)
Jun 17, 2021 8.855 8.878 8.276 8.339 37,442,440 -0.53(-5.99%)
Jun 16, 2021 8.761 8.878 8.691 8.870 21,163,488 +0.10(+1.16%)
Jun 15, 2021 8.776 8.831 8.534 8.769 22,300,566 +0.05(+0.63%)
Jun 14, 2021 8.972 9.027 8.659 8.714 24,707,544 -0.12(-1.33%)
Jun 11, 2021 8.714 8.847 8.691 8.831 16,350,866 +0.20(+2.26%)
Jun 10, 2021 8.565 8.683 8.503 8.636 12,977,237 +0.14(+1.66%)
Jun 09, 2021 8.534 8.644 8.456 8.495 14,920,137 +0.00(+0.00%)
Jun 08, 2021 8.519 8.558 8.401 8.495 15,937,561 -0.03(-0.37%)
Jun 07, 2021 8.417 8.581 8.401 8.526 15,629,807 +0.10(+1.21%)
Jun 04, 2021 8.229 8.456 8.171 8.425 19,985,712 +0.23(+2.76%)
Jun 03, 2021 8.136 8.245 8.050 8.198 15,316,724 +0.02(+0.19%)
Jun 02, 2021 8.050 8.261 8.003 8.183 17,408,000 +0.16(+2.05%)
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.