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 (%)
Jul 30, 2021 7.800 7.839 7.651 7.706 10,170,095 -0.09(-1.10%)
Jul 29, 2021 7.854 7.878 7.745 7.792 10,009,917 +0.02(+0.20%)
Jul 28, 2021 7.651 7.862 7.612 7.776 15,189,237 +0.16(+2.05%)
Jul 27, 2021 7.768 7.792 7.589 7.620 15,401,917 -0.22(-2.79%)
Jul 26, 2021 7.784 7.960 7.745 7.839 12,129,096 +0.02(+0.30%)
Jul 23, 2021 7.815 7.839 7.620 7.815 15,692,288 +0.05(+0.60%)
Jul 22, 2021 7.823 7.870 7.698 7.768 14,127,279 -0.02(-0.30%)
Jul 21, 2021 7.815 7.971 7.749 7.792 19,613,312 +0.16(+2.05%)
Jul 20, 2021 7.292 7.682 7.253 7.635 16,713,361 +0.36(+4.94%)
Jul 19, 2021 7.338 7.370 6.916 7.276 39,101,512 -0.29(-3.82%)
Jul 16, 2021 7.760 7.831 7.487 7.565 17,356,070 -0.09(-1.12%)
Jul 15, 2021 7.792 7.815 7.549 7.651 30,358,470 -0.23(-2.88%)
Jul 14, 2021 8.050 8.136 7.870 7.878 13,983,821 -0.16(-1.95%)
Jul 13, 2021 8.175 8.198 8.034 8.034 8,288,981 -0.14(-1.72%)
Jul 12, 2021 8.214 8.276 8.099 8.175 10,086,385 -0.10(-1.23%)
Jul 09, 2021 8.128 8.362 8.120 8.276 11,443,933 +0.17(+2.12%)
Jul 08, 2021 7.971 8.167 7.909 8.104 14,990,976 -0.08(-0.96%)
Jul 07, 2021 8.308 8.374 8.147 8.183 10,282,352 -0.15(-1.78%)
Jul 06, 2021 8.386 8.386 8.120 8.331 15,945,418 -0.04(-0.47%)
Jul 02, 2021 8.354 8.374 8.263 8.370 7,670,310 +0.01(+0.09%)
Jul 01, 2021 8.370 8.417 8.276 8.362 11,504,030 +0.05(+0.66%)
Jun 30, 2021 8.276 8.433 8.253 8.308 11,932,242 +0.06(+0.76%)
Jun 29, 2021 8.151 8.347 8.136 8.245 11,927,101 +0.14(+1.74%)
Jun 28, 2021 8.401 8.409 8.097 8.104 20,676,386 -0.27(-3.26%)
Jun 25, 2021 8.565 8.581 8.378 8.378 12,710,865 -0.16(-1.92%)
Jun 24, 2021 8.479 8.550 8.448 8.542 10,667,742 +0.09(+1.02%)
Jun 23, 2021 8.597 8.706 8.456 8.456 12,601,676 -0.09(-1.10%)
Jun 22, 2021 8.612 8.636 8.417 8.550 15,409,904 -0.05(-0.64%)
Jun 21, 2021 8.370 8.651 8.354 8.605 20,696,006 +0.35(+4.26%)
Jun 18, 2021 8.206 8.370 8.058 8.253 40,260,724 -0.09(-1.03%)
Jun 17, 2021 8.855 8.878 8.276 8.339 37,442,440 -0.53(-5.99%)
Jun 16, 2021 8.761 8.878 8.691 8.870 21,163,488 +0.10(+1.16%)
Jun 15, 2021 8.776 8.831 8.534 8.769 22,300,566 +0.05(+0.63%)
Jun 14, 2021 8.972 9.027 8.659 8.714 24,707,544 -0.12(-1.33%)
Jun 11, 2021 8.714 8.847 8.691 8.831 16,350,866 +0.20(+2.26%)
Jun 10, 2021 8.565 8.683 8.503 8.636 12,977,237 +0.14(+1.66%)
Jun 09, 2021 8.534 8.644 8.456 8.495 14,920,137 +0.00(+0.00%)
Jun 08, 2021 8.519 8.558 8.401 8.495 15,937,561 -0.03(-0.37%)
Jun 07, 2021 8.417 8.581 8.401 8.526 15,629,807 +0.10(+1.21%)
Jun 04, 2021 8.229 8.456 8.171 8.425 19,985,712 +0.23(+2.76%)
Jun 03, 2021 8.136 8.245 8.050 8.198 15,316,724 +0.02(+0.19%)
Jun 02, 2021 8.050 8.261 8.003 8.183 17,408,000 +0.16(+2.05%)
Jun 01, 2021 7.854 8.034 7.815 8.018 20,126,246 +0.28(+3.64%)
May 28, 2021 7.870 7.870 7.729 7.737 19,793,652 -0.09(-1.10%)
May 27, 2021 7.815 7.925 7.784 7.823 18,231,204 -0.04(-0.50%)
May 26, 2021 7.768 7.870 7.690 7.862 18,408,698 +0.13(+1.72%)
May 25, 2021 8.011 8.034 7.729 7.729 22,759,898 -0.31(-3.89%)
May 24, 2021 8.026 8.150 7.995 8.042 15,553,210 +0.08(+0.98%)
May 21, 2021 7.886 8.042 7.753 7.964 34,101,232 +0.13(+1.70%)
May 20, 2021 7.815 7.940 7.757 7.831 21,613,976 -0.02(-0.30%)
May 19, 2021 7.932 7.956 7.760 7.854 22,773,794 -0.25(-3.09%)
May 18, 2021 8.097 8.136 7.956 8.104 21,118,922 -0.03(-0.38%)
May 17, 2021 8.042 8.206 7.932 8.136 21,351,192 +0.23(+2.97%)
May 14, 2021 7.815 8.097 7.721 7.901 50,020,196 +0.10(+1.30%)
May 13, 2021 7.510 7.800 7.464 7.800 31,967,996 +0.34(+4.50%)
May 12, 2021 7.503 7.815 7.374 7.464 48,374,560 +0.02(+0.21%)
May 11, 2021 7.464 7.565 7.331 7.448 27,789,956 -0.20(-2.66%)
May 10, 2021 7.776 7.815 7.542 7.651 49,098,576 +0.08(+1.06%)
May 07, 2021 7.332 7.723 7.202 7.571 59,405,584 +0.49(+6.96%)
May 06, 2021 6.948 7.086 6.809 7.079 24,689,202 +0.19(+2.79%)
May 05, 2021 6.832 6.979 6.778 6.886 24,284,474 +0.11(+1.59%)
May 04, 2021 6.678 6.832 6.671 6.778 19,891,858 +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.