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

Energy Transfer LP (NY: ET )

15.96 +0.02 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2021 7.955 7.995 7.804 7.860 9,971,142 -0.09(-1.10%)
Jul 29, 2021 8.011 8.035 7.899 7.947 9,814,098 +0.02(+0.20%)
Jul 28, 2021 7.804 8.019 7.764 7.931 14,892,098 +0.16(+2.05%)
Jul 27, 2021 7.923 7.947 7.740 7.772 15,100,617 -0.22(-2.79%)
Jul 26, 2021 7.939 8.119 7.899 7.995 11,891,820 +0.02(+0.30%)
Jul 23, 2021 7.971 7.995 7.772 7.971 15,385,308 +0.05(+0.60%)
Jul 22, 2021 7.979 8.027 7.852 7.923 13,850,914 -0.02(-0.30%)
Jul 21, 2021 7.971 8.131 7.903 7.947 19,229,626 +0.16(+2.05%)
Jul 20, 2021 7.437 7.836 7.397 7.788 16,386,406 +0.37(+4.94%)
Jul 19, 2021 7.485 7.517 7.054 7.421 38,336,588 -0.29(-3.82%)
Jul 16, 2021 7.915 7.987 7.636 7.716 17,016,540 -0.09(-1.12%)
Jul 15, 2021 7.947 7.971 7.700 7.804 29,764,582 -0.23(-2.88%)
Jul 14, 2021 8.210 8.298 8.027 8.035 13,710,263 -0.16(-1.95%)
Jul 13, 2021 8.338 8.362 8.194 8.194 8,126,827 -0.14(-1.72%)
Jul 12, 2021 8.378 8.441 8.260 8.338 9,889,070 -0.10(-1.23%)
Jul 09, 2021 8.290 8.529 8.282 8.441 11,220,061 +0.18(+2.12%)
Jul 08, 2021 8.131 8.330 8.067 8.266 14,697,715 -0.08(-0.96%)
Jul 07, 2021 8.473 8.541 8.310 8.346 10,081,203 -0.15(-1.78%)
Jul 06, 2021 8.553 8.553 8.282 8.497 15,633,486 -0.04(-0.47%)
Jul 02, 2021 8.521 8.541 8.428 8.537 7,520,260 +0.01(+0.09%)
Jul 01, 2021 8.537 8.585 8.441 8.529 11,278,982 +0.06(+0.66%)
Jun 30, 2021 8.441 8.601 8.418 8.473 11,698,817 +0.06(+0.76%)
Jun 29, 2021 8.314 8.513 8.298 8.410 11,693,777 +0.14(+1.74%)
Jun 28, 2021 8.569 8.577 8.258 8.266 20,271,904 -0.28(-3.26%)
Jun 25, 2021 8.736 8.752 8.545 8.545 12,462,209 -0.17(-1.92%)
Jun 24, 2021 8.649 8.720 8.617 8.712 10,459,054 +0.09(+1.02%)
Jun 23, 2021 8.768 8.880 8.625 8.625 12,355,156 -0.10(-1.10%)
Jun 22, 2021 8.784 8.808 8.585 8.720 15,108,447 -0.06(-0.64%)
Jun 21, 2021 8.537 8.824 8.521 8.776 20,291,140 +0.36(+4.26%)
Jun 18, 2021 8.370 8.537 8.218 8.418 39,473,124 -0.09(-1.03%)
Jun 17, 2021 9.031 9.055 8.441 8.505 36,709,972 -0.54(-5.99%)
Jun 16, 2021 8.936 9.055 8.864 9.047 20,749,476 +0.10(+1.16%)
Jun 15, 2021 8.952 9.007 8.704 8.944 21,864,312 +0.06(+0.63%)
Jun 14, 2021 9.151 9.207 8.832 8.888 24,224,202 -0.12(-1.33%)
Jun 11, 2021 8.888 9.023 8.864 9.007 16,031,002 +0.20(+2.26%)
Jun 10, 2021 8.736 8.856 8.673 8.808 12,723,370 +0.14(+1.66%)
Jun 09, 2021 8.704 8.816 8.625 8.665 14,628,262 +0.00(+0.00%)
Jun 08, 2021 8.689 8.728 8.569 8.665 15,625,782 -0.03(-0.37%)
Jun 07, 2021 8.585 8.752 8.569 8.697 15,324,049 +0.10(+1.21%)
Jun 04, 2021 8.394 8.625 8.334 8.593 19,594,742 +0.23(+2.76%)
Jun 03, 2021 8.298 8.410 8.210 8.362 15,017,090 +0.02(+0.19%)
Jun 02, 2021 8.210 8.425 8.162 8.346 17,067,456 +0.17(+2.05%)
Jun 01, 2021 8.011 8.194 7.971 8.178 19,732,526 +0.29(+3.64%)
May 28, 2021 8.027 8.027 7.883 7.891 19,406,438 -0.09(-1.10%)
May 27, 2021 7.971 8.083 7.939 7.979 17,874,556 -0.04(-0.50%)
May 26, 2021 7.923 8.027 7.844 8.019 18,048,576 +0.14(+1.72%)
May 25, 2021 8.170 8.194 7.883 7.883 22,314,656 -0.32(-3.89%)
May 24, 2021 8.186 8.313 8.154 8.202 15,248,951 +0.08(+0.98%)
May 21, 2021 8.043 8.202 7.907 8.123 33,434,126 +0.14(+1.70%)
May 20, 2021 7.971 8.099 7.911 7.987 21,191,152 -0.02(-0.30%)
May 19, 2021 8.091 8.115 7.915 8.011 22,328,280 -0.26(-3.09%)
May 18, 2021 8.258 8.298 8.115 8.266 20,705,782 -0.03(-0.38%)
May 17, 2021 8.202 8.370 8.091 8.298 20,933,510 +0.24(+2.97%)
May 14, 2021 7.971 8.258 7.875 8.059 49,041,676 +0.10(+1.30%)
May 13, 2021 7.660 7.955 7.612 7.955 31,342,622 +0.34(+4.50%)
May 12, 2021 7.652 7.971 7.521 7.612 47,428,232 +0.02(+0.21%)
May 11, 2021 7.612 7.716 7.477 7.596 27,246,314 -0.21(-2.66%)
May 10, 2021 7.931 7.971 7.692 7.804 48,138,084 +0.08(+1.06%)
May 07, 2021 7.479 7.877 7.345 7.722 58,243,460 +0.50(+6.96%)
May 06, 2021 7.086 7.228 6.945 7.220 24,206,218 +0.20(+2.79%)
May 05, 2021 6.969 7.118 6.914 7.024 23,809,408 +0.11(+1.59%)
May 04, 2021 6.812 6.969 6.804 6.914 19,502,722 +0.14(+2.09%)
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.