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

Energy Transfer LP (NY: ET )

15.94 +0.03 (+0.17%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2021 6.862 6.911 6.709 6.798 31,342,420 -0.15(-2.21%)
Nov 29, 2021 7.177 7.217 6.846 6.951 33,238,710 -0.19(-2.60%)
Nov 26, 2021 6.959 7.185 6.894 7.137 16,329,166 -0.16(-2.21%)
Nov 24, 2021 7.169 7.347 7.149 7.298 10,669,809 +0.07(+1.01%)
Nov 23, 2021 7.137 7.274 7.104 7.225 21,515,648 +0.10(+1.47%)
Nov 22, 2021 7.056 7.193 6.959 7.120 21,430,538 +0.10(+1.38%)
Nov 19, 2021 7.088 7.201 6.943 7.024 25,521,394 -0.15(-2.03%)
Nov 18, 2021 7.282 7.318 7.120 7.169 18,250,230 -0.08(-1.11%)
Nov 17, 2021 7.443 7.532 7.250 7.250 23,319,744 -0.21(-2.81%)
Nov 16, 2021 7.581 7.603 7.443 7.460 15,253,021 -0.04(-0.54%)
Nov 15, 2021 7.379 7.564 7.355 7.500 22,638,572 +0.13(+1.75%)
Nov 12, 2021 7.355 7.387 7.298 7.371 19,500,368 -0.03(-0.44%)
Nov 11, 2021 7.371 7.451 7.338 7.403 17,643,436 +0.03(+0.44%)
Nov 10, 2021 7.508 7.371 23,858,214 -0.19(-2.46%)
Nov 09, 2021 7.548 7.581 7.347 7.556 22,316,356 +0.01(+0.11%)
Nov 08, 2021 7.532 7.597 7.451 7.548 27,226,238 +0.04(+0.54%)
Nov 05, 2021 7.492 7.548 7.451 7.508 16,169,987 +0.06(+0.76%)
Nov 04, 2021 7.661 7.718 7.282 7.451 43,518,404 -0.24(-3.12%)
Nov 03, 2021 7.708 7.851 7.636 7.692 26,504,520 -0.12(-1.53%)
Nov 02, 2021 7.866 7.866 7.676 7.811 18,838,708 -0.08(-1.01%)
Nov 01, 2021 7.636 7.898 7.704 7.890 20,417,456 +0.33(+4.42%)
Oct 29, 2021 7.684 7.692 7.461 7.557 23,318,938 -0.14(-1.76%)
Oct 28, 2021 7.715 7.787 7.572 7.692 23,580,630 -0.04(-0.51%)
Oct 27, 2021 7.795 7.874 7.676 7.731 16,945,424 -0.10(-1.32%)
Oct 26, 2021 7.978 7.835 7.835 16,166,214 -0.10(-1.20%)
Oct 25, 2021 7.914 7.954 7.787 7.930 13,758,636 +0.08(+1.01%)
Oct 22, 2021 7.874 7.938 7.755 7.851 20,327,074 -0.01(-0.10%)
Oct 21, 2021 8.097 8.105 7.799 7.859 25,619,330 -0.24(-2.94%)
Oct 20, 2021 7.954 8.105 7.922 8.097 11,519,954 +0.10(+1.19%)
Oct 19, 2021 8.025 8.033 7.930 8.002 12,192,639 +0.02(+0.20%)
Oct 18, 2021 7.994 8.081 7.938 7.986 16,163,465 +0.05(+0.60%)
Oct 15, 2021 7.978 8.002 7.898 7.938 13,231,333 +0.04(+0.50%)
Oct 14, 2021 7.978 8.002 7.890 7.898 20,070,746 -0.02(-0.20%)
Oct 13, 2021 7.866 7.914 7.739 7.914 11,085,260 +0.05(+0.61%)
Oct 12, 2021 7.890 8.009 7.831 7.866 13,362,878 -0.02(-0.30%)
Oct 11, 2021 8.009 8.049 7.803 7.890 17,562,836 -0.01(-0.10%)
Oct 08, 2021 7.708 7.906 7.684 7.898 13,326,211 +0.24(+3.11%)
Oct 07, 2021 7.533 7.660 7.517 7.660 24,815,928 +0.17(+2.34%)
Oct 06, 2021 7.692 7.708 7.453 7.485 26,664,224 -0.35(-4.46%)
Oct 05, 2021 8.081 8.121 7.565 7.835 44,023,128 -0.17(-2.18%)
Oct 04, 2021 7.843 8.017 7.787 8.009 21,217,856 +0.26(+3.38%)
Oct 01, 2021 7.628 7.835 7.607 7.747 15,434,776 +0.14(+1.77%)
Sep 30, 2021 7.604 7.668 7.525 7.612 15,270,918 +0.00(+0.00%)
Sep 29, 2021 7.565 7.628 7.493 7.612 16,655,988 +0.06(+0.74%)
Sep 28, 2021 7.747 7.811 7.536 7.557 14,286,327 -0.10(-1.25%)
Sep 27, 2021 7.501 7.723 7.469 7.652 17,497,384 +0.28(+3.77%)
Sep 24, 2021 7.485 7.497 7.350 7.374 11,680,032 -0.17(-2.21%)
Sep 23, 2021 7.350 7.565 7.310 7.541 17,914,092 +0.19(+2.59%)
Sep 22, 2021 7.080 7.378 7.064 7.350 23,177,698 +0.32(+4.52%)
Sep 21, 2021 7.072 7.088 6.834 7.032 21,725,326 +0.10(+1.37%)
Sep 20, 2021 7.112 7.143 6.833 6.937 37,097,964 -0.29(-4.07%)
Sep 17, 2021 7.294 7.437 7.167 7.231 28,682,520 -0.03(-0.44%)
Sep 16, 2021 7.342 7.372 7.247 7.263 27,875,896 -0.08(-1.08%)
Sep 15, 2021 7.398 7.571 7.334 7.342 29,952,610 -0.05(-0.65%)
Sep 14, 2021 7.501 7.676 7.382 7.390 32,335,936 -0.03(-0.43%)
Sep 13, 2021 7.437 7.525 7.378 7.421 18,832,530 +0.03(+0.43%)
Sep 10, 2021 7.501 7.501 7.366 7.390 10,441,975 -0.02(-0.21%)
Sep 09, 2021 7.469 7.541 7.350 7.406 10,831,230 -0.10(-1.27%)
Sep 08, 2021 7.557 7.652 7.485 7.501 8,796,527 -0.05(-0.63%)
Sep 07, 2021 7.636 7.747 7.549 7.549 12,141,392 -0.12(-1.55%)
Sep 03, 2021 7.684 7.708 7.580 7.668 10,528,592 -0.02(-0.21%)
Sep 02, 2021 7.509 7.692 7.509 7.684 13,554,935 +0.18(+2.44%)
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.