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

Energy Transfer LP (NY: ET )

16.23 +0.32 (+2.01%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2020 4.581 4.651 4.497 4.581 21,295,542 +0.02(+0.46%)
Jul 30, 2020 4.630 4.637 4.511 4.560 26,177,912 -0.10(-2.25%)
Jul 29, 2020 4.560 4.679 4.448 4.665 40,834,940 +0.30(+6.89%)
Jul 28, 2020 4.469 4.483 4.364 4.364 32,033,644 -0.10(-2.19%)
Jul 27, 2020 4.595 4.616 4.462 4.462 33,358,610 -0.19(-4.06%)
Jul 24, 2020 4.588 4.676 4.553 4.651 20,985,430 +0.02(+0.45%)
Jul 23, 2020 4.609 4.658 4.553 4.630 27,524,966 +0.02(+0.46%)
Jul 22, 2020 4.658 4.686 4.574 4.609 24,372,266 -0.10(-2.23%)
Jul 21, 2020 4.581 4.742 4.574 4.714 30,097,244 +0.18(+4.01%)
Jul 20, 2020 4.581 4.595 4.525 4.532 15,920,886 +0.01(+0.15%)
Jul 17, 2020 4.644 4.721 4.525 4.525 23,164,654 -0.08(-1.82%)
Jul 16, 2020 4.602 4.728 4.525 4.609 25,043,912 -0.02(-0.45%)
Jul 15, 2020 4.623 4.679 4.511 4.630 31,542,002 +0.18(+4.09%)
Jul 14, 2020 4.434 4.483 4.399 4.448 37,659,692 +0.00(+0.00%)
Jul 13, 2020 4.567 4.609 4.420 4.448 43,353,600 -0.06(-1.24%)
Jul 10, 2020 4.413 4.546 4.389 4.504 20,644,006 +0.07(+1.58%)
Jul 09, 2020 4.616 4.651 4.406 4.434 40,005,536 -0.20(-4.23%)
Jul 08, 2020 4.469 4.637 4.378 4.630 56,940,048 +0.22(+4.91%)
Jul 07, 2020 4.239 4.616 4.232 4.413 60,948,308 +0.10(+2.27%)
Jul 06, 2020 4.966 5.001 4.245 4.315 147,919,232 -0.61(-12.36%)
Jul 02, 2020 5.001 5.029 4.917 4.924 21,469,114 -0.03(-0.71%)
Jul 01, 2020 4.980 5.050 4.896 4.959 17,696,888 -0.02(-0.42%)
Jun 30, 2020 4.896 4.987 4.847 4.980 20,891,416 +0.07(+1.42%)
Jun 29, 2020 4.917 5.001 4.826 4.910 29,848,176 -0.03(-0.57%)
Jun 26, 2020 5.134 5.176 4.931 4.938 33,722,780 -0.24(-4.72%)
Jun 25, 2020 5.127 5.379 5.106 5.183 23,121,964 -0.05(-0.94%)
Jun 24, 2020 5.407 5.435 5.043 5.232 36,624,088 -0.28(-5.08%)
Jun 23, 2020 5.595 5.700 5.469 5.511 22,215,174 -0.03(-0.63%)
Jun 22, 2020 5.567 5.602 5.463 5.546 43,537,168 -0.03(-0.50%)
Jun 19, 2020 5.770 5.770 5.553 5.574 27,736,134 -0.06(-1.12%)
Jun 18, 2020 5.595 5.735 5.567 5.637 23,392,724 -0.02(-0.37%)
Jun 17, 2020 5.735 5.812 5.623 5.658 36,841,292 -0.11(-1.94%)
Jun 16, 2020 5.952 5.980 5.609 5.770 57,054,852 +0.08(+1.35%)
Jun 15, 2020 5.197 5.826 5.134 5.693 60,523,228 +0.26(+4.76%)
Jun 12, 2020 5.735 5.795 5.372 5.435 43,935,764 -0.04(-0.77%)
Jun 11, 2020 5.630 5.802 5.295 5.476 68,161,128 -0.66(-10.72%)
Jun 10, 2020 6.260 6.274 5.966 6.134 51,761,084 -0.13(-2.01%)
Jun 09, 2020 6.505 6.512 6.141 6.260 45,041,652 -0.27(-4.18%)
Jun 08, 2020 6.589 6.679 6.470 6.533 42,012,236 +0.13(+1.96%)
Jun 05, 2020 6.589 6.619 6.330 6.407 42,869,884 +0.24(+3.85%)
Jun 04, 2020 5.945 6.225 5.931 6.169 31,450,528 +0.20(+3.40%)
Jun 03, 2020 5.840 6.008 5.840 5.966 31,285,938 +0.15(+2.65%)
Jun 02, 2020 5.833 5.840 5.686 5.812 25,431,690 +0.07(+1.22%)
Jun 01, 2020 5.728 5.826 5.651 5.742 20,499,610 +0.03(+0.61%)
May 29, 2020 5.728 5.804 5.602 5.707 28,024,656 -0.08(-1.33%)
May 28, 2020 5.812 5.931 5.693 5.784 26,319,406 +0.01(+0.12%)
May 27, 2020 5.959 6.001 5.693 5.777 36,366,052 -0.11(-1.90%)
May 26, 2020 5.938 5.966 5.826 5.889 36,767,376 +0.15(+2.68%)
May 22, 2020 5.630 5.735 5.595 5.735 18,531,552 +0.01(+0.24%)
May 21, 2020 5.882 5.903 5.616 5.721 45,851,896 -0.08(-1.33%)
May 20, 2020 5.630 5.889 5.609 5.798 50,754,856 +0.24(+4.28%)
May 19, 2020 5.602 5.623 5.379 5.560 38,379,820 +0.10(+1.79%)
May 18, 2020 5.316 5.588 5.267 5.463 55,231,856 +0.43(+8.47%)
May 15, 2020 4.861 5.106 4.830 5.036 60,900,452 +0.19(+3.90%)
May 14, 2020 4.686 5.022 4.623 4.847 40,440,440 -0.01(-0.14%)
May 13, 2020 5.253 5.281 4.763 4.854 63,016,528 -0.40(-7.59%)
May 12, 2020 5.428 5.581 5.253 5.253 53,208,000 -0.13(-2.34%)
May 11, 2020 5.288 5.400 5.197 5.379 34,772,208 +0.03(+0.65%)
May 08, 2020 5.295 5.442 5.204 5.344 55,334,584 +0.10(+2.00%)
May 07, 2020 5.421 5.483 5.218 5.239 33,967,608 -0.06(-1.19%)
May 06, 2020 5.532 5.588 5.218 5.302 42,821,972 -0.23(-4.23%)
May 05, 2020 5.650 5.738 5.408 5.536 55,198,796 +0.09(+1.61%)
May 04, 2020 5.219 5.469 5.139 5.448 42,776,204 +0.19(+3.59%)
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.