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

Energy Transfer LP (NY: ET )

15.90 -0.01 (-0.06%)
Streaming Delayed Price Updated: 3:22 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 (%)
Jul 29, 2022 9.440 9.599 9.377 9.448 24,454,990 +0.11(+1.16%)
Jul 28, 2022 9.190 9.390 8.989 9.340 28,705,094 +0.19(+2.10%)
Jul 27, 2022 9.064 9.156 8.910 9.148 26,551,806 +0.25(+2.82%)
Jul 26, 2022 8.964 9.081 8.789 8.897 17,621,216 +0.04(+0.47%)
Jul 25, 2022 8.688 8.914 8.596 8.855 28,705,424 +0.29(+3.41%)
Jul 22, 2022 8.655 8.763 8.496 8.563 11,501,270 -0.09(-1.06%)
Jul 21, 2022 8.646 8.701 8.465 8.655 15,012,800 -0.09(-1.05%)
Jul 20, 2022 8.663 8.789 8.605 8.747 15,672,466 +0.03(+0.38%)
Jul 19, 2022 8.504 8.726 8.475 8.713 16,495,699 +0.28(+3.37%)
Jul 18, 2022 8.321 8.605 8.321 8.429 22,830,060 +0.23(+2.75%)
Jul 15, 2022 8.220 8.245 8.070 8.204 15,480,719 +0.13(+1.66%)
Jul 14, 2022 8.020 8.087 7.824 8.070 27,076,998 -0.17(-2.03%)
Jul 13, 2022 7.945 8.312 7.903 8.237 27,634,518 +0.15(+1.86%)
Jul 12, 2022 8.003 8.087 7.828 8.087 21,763,476 -0.04(-0.51%)
Jul 11, 2022 8.262 8.262 8.030 8.129 23,317,632 -0.18(-2.21%)
Jul 08, 2022 8.262 8.346 8.170 8.312 20,458,904 +0.07(+0.81%)
Jul 07, 2022 8.078 8.362 8.078 8.245 30,164,474 +0.28(+3.46%)
Jul 06, 2022 8.154 8.270 7.644 7.970 46,826,188 -0.28(-3.44%)
Jul 05, 2022 8.237 8.271 7.961 8.254 38,597,484 -0.12(-1.40%)
Jul 01, 2022 8.321 8.450 8.162 8.371 28,836,326 +0.03(+0.40%)
Jun 30, 2022 8.354 8.479 8.237 8.337 40,879,008 -0.17(-1.96%)
Jun 29, 2022 8.672 8.730 8.362 8.504 27,491,534 -0.13(-1.55%)
Jun 28, 2022 8.605 8.797 8.446 8.638 33,194,514 +0.17(+1.97%)
Jun 27, 2022 8.521 8.580 8.396 8.471 24,696,984 +0.03(+0.40%)
Jun 24, 2022 8.296 8.454 8.204 8.438 27,390,616 +0.26(+3.17%)
Jun 23, 2022 8.463 8.471 7.991 8.179 38,385,644 -0.18(-2.10%)
Jun 22, 2022 8.346 8.534 8.195 8.354 27,085,272 -0.32(-3.66%)
Jun 21, 2022 8.563 8.751 8.479 8.672 24,001,714 +0.46(+5.60%)
Jun 17, 2022 8.396 8.571 8.129 8.212 58,068,488 -0.25(-2.96%)
Jun 16, 2022 8.780 8.822 8.446 8.463 39,481,732 -0.49(-5.50%)
Jun 15, 2022 9.123 9.164 8.864 8.956 28,407,606 -0.08(-0.92%)
Jun 14, 2022 9.457 9.474 8.981 9.039 23,588,518 -0.20(-2.17%)
Jun 13, 2022 9.482 9.486 9.106 9.240 38,263,552 -0.48(-4.98%)
Jun 10, 2022 9.975 9.975 9.649 9.724 23,700,218 -0.33(-3.32%)
Jun 09, 2022 10.19 10.23 10.05 10.06 13,057,478 -0.18(-1.79%)
Jun 08, 2022 10.38 10.38 10.14 10.24 20,578,438 -0.04(-0.41%)
Jun 07, 2022 9.900 10.31 9.891 10.28 28,682,596 +0.38(+3.79%)
Jun 06, 2022 10.01 10.02 9.858 9.908 12,012,743 +0.01(+0.08%)
Jun 03, 2022 9.975 10.03 9.875 9.900 12,558,704 -0.13(-1.33%)
Jun 02, 2022 9.925 10.09 9.833 10.03 20,347,596 +0.06(+0.59%)
Jun 01, 2022 9.858 10.02 9.699 9.975 21,133,374 +0.23(+2.40%)
May 31, 2022 9.866 9.925 9.657 9.741 27,648,650 +0.01(+0.09%)
May 27, 2022 9.691 9.783 9.557 9.733 23,235,244 +0.07(+0.69%)
May 26, 2022 9.624 9.841 9.607 9.666 19,639,832 +0.11(+1.14%)
May 25, 2022 9.315 9.582 9.298 9.557 19,014,196 +0.23(+2.42%)
May 24, 2022 9.332 9.403 9.164 9.332 15,857,541 -0.08(-0.89%)
May 23, 2022 9.298 9.448 9.235 9.415 25,718,292 +0.13(+1.44%)
May 20, 2022 9.457 9.490 9.056 9.281 20,794,696 +0.04(+0.45%)
May 19, 2022 9.315 9.373 9.118 9.240 24,508,708 -0.14(-1.51%)
May 18, 2022 9.816 9.849 9.244 9.382 26,186,570 -0.42(-4.26%)
May 17, 2022 9.607 9.808 9.549 9.799 22,965,160 +0.33(+3.44%)
May 16, 2022 9.190 9.578 9.190 9.474 22,161,588 +0.24(+2.62%)
May 13, 2022 9.035 9.327 9.035 9.231 22,726,044 +0.33(+3.66%)
May 12, 2022 8.905 9.014 8.738 8.905 23,548,178 -0.06(-0.65%)
May 11, 2022 9.064 9.398 8.947 8.964 23,359,108 +0.03(+0.37%)
May 10, 2022 9.231 9.256 8.651 8.931 38,105,940 -0.12(-1.29%)
May 09, 2022 9.565 9.586 9.006 9.047 52,792,168 -0.67(-6.88%)
May 06, 2022 9.858 9.891 9.488 9.716 36,103,016 -0.04(-0.43%)
May 05, 2022 10.06 10.25 9.630 9.758 44,121,324 -0.16(-1.66%)
May 04, 2022 9.807 9.930 9.499 9.922 39,735,192 +0.28(+2.90%)
May 03, 2022 9.314 9.675 9.281 9.643 32,534,318 +0.38(+4.08%)
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.