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

Energy Transfer LP (NY: ET )

16.17 +0.06 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2022 8.189 8.311 8.074 8.172 41,704,756 -0.16(-1.96%)
Jun 29, 2022 8.500 8.557 8.197 8.336 28,046,858 -0.13(-1.55%)
Jun 28, 2022 8.434 8.623 8.279 8.467 33,865,036 +0.16(+1.97%)
Jun 27, 2022 8.352 8.410 8.230 8.303 25,195,858 +0.03(+0.40%)
Jun 24, 2022 8.131 8.287 8.041 8.271 27,943,900 +0.25(+3.17%)
Jun 23, 2022 8.295 8.303 7.832 8.017 39,161,028 -0.17(-2.10%)
Jun 22, 2022 8.181 8.365 8.033 8.189 27,632,388 -0.31(-3.66%)
Jun 21, 2022 8.393 8.578 8.312 8.500 24,486,544 +0.45(+5.60%)
Jun 17, 2022 8.230 8.402 7.968 8.049 59,241,460 -0.25(-2.96%)
Jun 16, 2022 8.606 8.647 8.279 8.295 40,279,256 -0.48(-5.50%)
Jun 15, 2022 8.942 8.983 8.688 8.778 28,981,434 -0.08(-0.92%)
Jun 14, 2022 9.270 9.286 8.803 8.860 24,065,002 -0.20(-2.17%)
Jun 13, 2022 9.294 9.298 8.926 9.057 39,036,468 -0.47(-4.98%)
Jun 10, 2022 9.777 9.777 9.458 9.532 24,178,958 -0.33(-3.32%)
Jun 09, 2022 9.990 10.03 9.851 9.859 13,321,236 -0.18(-1.79%)
Jun 08, 2022 10.18 10.18 9.941 10.04 20,994,118 -0.04(-0.41%)
Jun 07, 2022 9.704 10.10 9.695 10.08 29,261,980 +0.37(+3.79%)
Jun 06, 2022 9.810 9.826 9.663 9.712 12,255,398 +0.01(+0.08%)
Jun 03, 2022 9.777 9.831 9.679 9.704 12,812,387 -0.13(-1.33%)
Jun 02, 2022 9.728 9.892 9.638 9.835 20,758,614 +0.06(+0.59%)
Jun 01, 2022 9.663 9.822 9.507 9.777 21,560,264 +0.23(+2.40%)
May 31, 2022 9.671 9.728 9.466 9.548 28,207,146 +0.01(+0.09%)
May 27, 2022 9.499 9.589 9.368 9.540 23,704,592 +0.07(+0.69%)
May 26, 2022 9.433 9.646 9.417 9.474 20,036,552 +0.11(+1.14%)
May 25, 2022 9.130 9.392 9.114 9.368 19,398,278 +0.22(+2.42%)
May 24, 2022 9.147 9.216 8.983 9.147 16,177,860 -0.08(-0.89%)
May 23, 2022 9.114 9.261 9.053 9.229 26,237,798 +0.13(+1.44%)
May 20, 2022 9.270 9.302 8.877 9.098 21,214,744 +0.04(+0.45%)
May 19, 2022 9.130 9.188 8.938 9.057 25,003,778 -0.14(-1.51%)
May 18, 2022 9.622 9.654 9.061 9.196 26,715,534 -0.41(-4.26%)
May 17, 2022 9.417 9.614 9.360 9.605 23,429,052 +0.32(+3.44%)
May 16, 2022 9.008 9.388 9.008 9.286 22,609,248 +0.24(+2.62%)
May 13, 2022 8.856 9.143 8.856 9.049 23,185,106 +0.32(+3.66%)
May 12, 2022 8.729 8.836 8.565 8.729 24,023,846 -0.06(-0.65%)
May 11, 2022 8.885 9.212 8.770 8.786 23,830,956 +0.03(+0.37%)
May 10, 2022 9.049 9.073 8.479 8.754 38,875,672 -0.11(-1.29%)
May 09, 2022 9.376 9.397 8.827 8.868 53,858,560 -0.66(-6.88%)
May 06, 2022 9.663 9.695 9.301 9.523 36,832,288 -0.04(-0.43%)
May 05, 2022 9.862 10.05 9.439 9.564 45,012,564 -0.16(-1.66%)
May 04, 2022 9.613 9.733 9.311 9.725 40,537,832 +0.27(+2.90%)
May 03, 2022 9.130 9.484 9.097 9.452 33,191,506 +0.37(+4.08%)
May 02, 2022 8.872 9.097 8.775 9.081 29,478,214 +0.16(+1.80%)
Apr 29, 2022 9.162 9.242 8.880 8.920 20,497,956 -0.26(-2.81%)
Apr 28, 2022 9.154 9.218 8.896 9.178 27,720,908 +0.12(+1.33%)
Apr 27, 2022 9.154 9.242 8.985 9.057 22,315,348 -0.02(-0.18%)
Apr 26, 2022 9.041 9.299 8.953 9.073 35,781,392 +0.13(+1.44%)
Apr 25, 2022 8.860 8.969 8.510 8.944 51,347,100 -0.14(-1.51%)
Apr 22, 2022 9.403 9.460 9.049 9.081 20,695,990 -0.30(-3.18%)
Apr 21, 2022 9.645 9.725 9.355 9.379 31,133,736 -0.19(-2.02%)
Apr 20, 2022 9.500 9.593 9.379 9.572 20,003,454 +0.14(+1.45%)
Apr 19, 2022 9.355 9.484 9.307 9.436 17,663,010 +0.08(+0.86%)
Apr 18, 2022 9.323 9.476 9.194 9.355 27,134,828 +0.07(+0.78%)
Apr 14, 2022 9.250 9.355 9.154 9.283 15,567,329 -0.02(-0.26%)
Apr 13, 2022 9.250 9.331 9.085 9.307 24,181,926 +0.16(+1.76%)
Apr 12, 2022 9.001 9.154 8.944 9.146 26,150,270 +0.25(+2.81%)
Apr 11, 2022 9.017 9.057 8.840 8.896 19,643,610 -0.14(-1.60%)
Apr 08, 2022 8.928 9.065 8.792 9.041 16,773,938 +0.15(+1.72%)
Apr 07, 2022 8.985 9.009 8.703 8.888 21,284,006 -0.04(-0.45%)
Apr 06, 2022 9.033 9.065 8.832 8.928 32,908,502 -0.08(-0.89%)
Apr 05, 2022 9.258 9.307 8.969 9.009 19,874,904 -0.21(-2.27%)
Apr 04, 2022 9.323 9.383 9.097 9.218 20,824,076 -0.06(-0.61%)
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.