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 UNCHANGED
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 (%)
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%)
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%)
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.