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

Energy Transfer LP (NY: ET )

16.20 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2020 5.477 5.952 5.345 5.543 98,020,968 +0.17(+3.19%)
Apr 29, 2020 4.930 5.444 4.837 5.372 63,597,528 +0.59(+12.28%)
Apr 28, 2020 4.883 4.943 4.692 4.784 37,379,804 +0.01(+0.28%)
Apr 27, 2020 4.751 4.784 4.567 4.771 42,601,684 +0.03(+0.56%)
Apr 24, 2020 4.804 4.943 4.633 4.745 64,907,884 +0.09(+1.99%)
Apr 23, 2020 4.454 4.685 4.375 4.652 55,169,944 +0.38(+8.80%)
Apr 22, 2020 4.157 4.336 4.039 4.276 41,207,216 +0.22(+5.54%)
Apr 21, 2020 3.907 4.085 3.841 4.052 44,541,732 +0.04(+0.99%)
Apr 20, 2020 3.828 4.256 3.768 4.012 62,055,268 -0.05(-1.30%)
Apr 17, 2020 3.801 4.065 3.788 4.065 67,265,144 +0.31(+8.26%)
Apr 16, 2020 3.880 3.913 3.729 3.755 29,827,716 -0.13(-3.40%)
Apr 15, 2020 3.894 3.927 3.669 3.887 72,362,400 -0.16(-4.07%)
Apr 14, 2020 3.999 4.131 3.960 4.052 52,020,868 +0.12(+3.02%)
Apr 13, 2020 4.124 4.124 3.847 3.933 62,749,584 +0.10(+2.58%)
Apr 09, 2020 3.973 4.263 3.722 3.834 102,379,944 +0.11(+2.83%)
Apr 08, 2020 3.729 3.795 3.630 3.729 59,933,104 +0.05(+1.25%)
Apr 07, 2020 3.861 3.894 3.531 3.682 90,346,248 +0.03(+0.72%)
Apr 06, 2020 3.696 3.768 3.570 3.656 68,165,096 +0.05(+1.28%)
Apr 03, 2020 3.735 3.755 3.339 3.610 69,738,936 +0.16(+4.79%)
Apr 02, 2020 3.524 3.913 3.319 3.445 71,937,872 +0.13(+3.78%)
Apr 01, 2020 3.082 3.359 2.983 3.319 60,852,756 +0.28(+9.35%)
Mar 31, 2020 3.121 3.201 2.943 3.036 65,171,096 +0.05(+1.55%)
Mar 30, 2020 3.088 3.088 2.838 2.989 44,841,628 -0.16(-5.03%)
Mar 27, 2020 3.313 3.319 2.970 3.148 65,116,392 -0.20(-6.10%)
Mar 26, 2020 3.319 3.821 3.187 3.352 81,627,136 +0.11(+3.25%)
Mar 25, 2020 3.293 3.524 3.042 3.247 78,787,872 +0.08(+2.50%)
Mar 24, 2020 3.366 3.498 3.161 3.168 53,534,760 +0.01(+0.21%)
Mar 23, 2020 3.339 3.339 3.042 3.161 49,087,860 -0.30(-8.76%)
Mar 20, 2020 3.788 3.847 3.181 3.465 95,883,080 -0.13(-3.67%)
Mar 19, 2020 3.135 3.801 2.772 3.597 94,235,200 +0.59(+19.52%)
Mar 18, 2020 3.154 3.201 2.475 3.009 151,641,440 -0.46(-13.14%)
Mar 17, 2020 3.887 3.913 3.405 3.465 90,648,944 -0.33(-8.70%)
Mar 16, 2020 3.795 4.019 3.636 3.795 79,371,240 -0.65(-14.56%)
Mar 13, 2020 4.659 4.751 4.026 4.441 63,280,560 +0.28(+6.83%)
Mar 12, 2020 4.276 4.382 3.649 4.157 87,116,832 -0.49(-10.64%)
Mar 11, 2020 4.817 5.088 4.586 4.652 83,200,040 -0.38(-7.60%)
Mar 10, 2020 5.616 5.636 4.382 5.035 110,267,736 +0.17(+3.53%)
Mar 09, 2020 4.619 5.669 4.184 4.864 158,601,728 -1.87(-27.82%)
Mar 06, 2020 7.220 7.226 6.718 6.738 69,696,808 -0.69(-9.24%)
Mar 05, 2020 7.516 7.569 7.285 7.424 32,624,784 -0.19(-2.51%)
Mar 04, 2020 7.813 7.820 7.497 7.615 32,881,730 -0.01(-0.09%)
Mar 03, 2020 7.919 8.084 7.543 7.622 44,329,480 -0.18(-2.37%)
Mar 02, 2020 7.391 7.846 7.279 7.807 62,799,732 +0.49(+6.77%)
Feb 28, 2020 6.784 7.371 6.672 7.312 60,130,020 +0.22(+3.07%)
Feb 27, 2020 6.830 7.272 6.540 7.094 66,414,480 -0.02(-0.28%)
Feb 26, 2020 7.457 7.530 7.114 7.114 45,080,036 -0.29(-3.92%)
Feb 25, 2020 7.721 7.734 7.266 7.404 56,668,032 -0.22(-2.86%)
Feb 24, 2020 7.754 7.767 7.556 7.622 46,350,360 -0.39(-4.86%)
Feb 21, 2020 8.249 8.256 7.896 8.011 45,879,620 -0.26(-3.19%)
Feb 20, 2020 8.328 8.467 8.262 8.275 42,314,376 -0.09(-1.10%)
Feb 19, 2020 8.487 8.533 8.341 8.368 22,479,974 -0.01(-0.16%)
Feb 18, 2020 8.322 8.388 8.190 8.381 30,672,678 -0.01(-0.16%)
Feb 14, 2020 8.513 8.559 8.328 8.394 16,386,877 -0.06(-0.70%)
Feb 13, 2020 8.381 8.533 8.348 8.454 38,227,552 -0.01(-0.16%)
Feb 12, 2020 8.216 8.467 8.203 8.467 27,097,258 +0.30(+3.72%)
Feb 11, 2020 8.117 8.170 8.005 8.163 43,477,260 +0.12(+1.48%)
Feb 10, 2020 8.249 8.262 7.959 8.044 39,846,740 -0.24(-2.95%)
Feb 07, 2020 8.315 8.348 8.150 8.289 27,716,310 -0.10(-1.18%)
Feb 06, 2020 8.407 8.421 8.295 8.388 28,399,830 +0.01(+0.12%)
Feb 05, 2020 8.378 8.513 8.326 8.378 23,538,342 +0.08(+0.93%)
Feb 04, 2020 8.320 8.371 8.217 8.300 30,920,826 +0.05(+0.62%)
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.