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 -0.02 (-0.12%)
Official Closing 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 (%)
Sep 30, 2020 4.099 4.179 3.909 3.960 36,182,460 -0.13(-3.21%)
Sep 29, 2020 4.033 4.110 3.989 4.091 15,532,549 +0.04(+0.90%)
Sep 28, 2020 4.018 4.099 3.952 4.055 17,952,534 +0.04(+1.09%)
Sep 25, 2020 4.033 4.062 3.901 4.011 28,175,926 -0.02(-0.54%)
Sep 24, 2020 4.077 4.164 3.901 4.033 29,121,552 -0.03(-0.72%)
Sep 23, 2020 4.289 4.332 4.062 4.062 31,006,480 -0.19(-4.47%)
Sep 22, 2020 4.318 4.405 4.237 4.252 19,171,938 -0.06(-1.36%)
Sep 21, 2020 4.325 4.332 4.245 4.310 26,649,984 -0.07(-1.67%)
Sep 18, 2020 4.391 4.413 4.325 4.384 32,211,030 -0.03(-0.66%)
Sep 17, 2020 4.427 4.471 4.347 4.413 20,502,798 -0.03(-0.66%)
Sep 16, 2020 4.296 4.530 4.259 4.442 23,303,648 +0.18(+4.11%)
Sep 15, 2020 4.347 4.442 4.267 4.267 28,703,352 -0.06(-1.35%)
Sep 14, 2020 4.303 4.347 4.267 4.325 25,440,178 +0.04(+1.02%)
Sep 11, 2020 4.369 4.391 4.230 4.281 27,777,890 -0.07(-1.68%)
Sep 10, 2020 4.449 4.486 4.347 4.354 22,656,876 -0.07(-1.65%)
Sep 09, 2020 4.471 4.493 4.427 4.427 17,396,512 +0.01(+0.17%)
Sep 08, 2020 4.479 4.522 4.405 4.420 21,686,250 -0.15(-3.20%)
Sep 04, 2020 4.530 4.616 4.413 4.566 24,303,702 +0.02(+0.48%)
Sep 03, 2020 4.581 4.647 4.486 4.544 25,993,586 -0.06(-1.27%)
Sep 02, 2020 4.588 4.647 4.581 4.603 19,381,688 +0.01(+0.16%)
Sep 01, 2020 4.690 4.705 4.581 4.595 27,234,048 -0.09(-2.02%)
Aug 31, 2020 4.807 4.815 4.676 4.690 23,177,372 -0.13(-2.73%)
Aug 28, 2020 4.712 4.844 4.698 4.822 22,275,474 +0.05(+1.07%)
Aug 27, 2020 4.676 4.778 4.676 4.771 16,653,191 +0.05(+1.08%)
Aug 26, 2020 4.763 4.836 4.654 4.720 30,922,326 -0.08(-1.67%)
Aug 25, 2020 4.866 4.939 4.749 4.800 22,901,616 -0.03(-0.61%)
Aug 24, 2020 4.895 4.931 4.822 4.829 22,112,854 -0.03(-0.60%)
Aug 21, 2020 4.829 4.895 4.793 4.858 30,057,970 +0.00(+0.00%)
Aug 20, 2020 4.763 4.880 4.712 4.858 29,380,762 +0.09(+1.99%)
Aug 19, 2020 4.793 4.910 4.756 4.763 27,148,736 +0.02(+0.46%)
Aug 18, 2020 4.858 4.858 4.705 4.742 22,117,194 -0.07(-1.52%)
Aug 17, 2020 4.836 4.924 4.807 4.815 24,013,988 -0.02(-0.45%)
Aug 14, 2020 4.749 4.895 4.749 4.836 19,240,250 +0.05(+1.07%)
Aug 13, 2020 4.756 4.807 4.712 4.785 19,420,226 +0.00(+0.00%)
Aug 12, 2020 4.815 4.858 4.756 4.785 20,415,164 +0.01(+0.31%)
Aug 11, 2020 4.829 4.924 4.712 4.771 37,915,380 +0.01(+0.31%)
Aug 10, 2020 4.720 4.793 4.647 4.756 47,069,740 +0.06(+1.24%)
Aug 07, 2020 4.749 4.785 4.647 4.698 34,192,720 -0.15(-3.02%)
Aug 06, 2020 4.997 4.997 4.720 4.844 54,622,212 -0.16(-3.14%)
Aug 05, 2020 4.889 5.134 4.875 5.001 62,702,184 +0.17(+3.47%)
Aug 04, 2020 4.756 4.861 4.679 4.833 29,104,094 +0.12(+2.52%)
Aug 03, 2020 4.595 4.742 4.560 4.714 25,189,938 +0.13(+2.90%)
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%)
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.