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 (%)
Dec 30, 2022 10.24 10.37 10.20 10.35 8,309,865 +0.01(+0.08%)
Dec 29, 2022 10.16 10.40 10.13 10.34 9,871,183 +0.17(+1.63%)
Dec 28, 2022 10.29 10.33 10.16 10.17 11,433,749 -0.20(-1.93%)
Dec 27, 2022 10.37 10.40 10.30 10.37 13,997,905 -0.05(-0.50%)
Dec 23, 2022 10.29 10.46 10.22 10.43 20,564,560 +0.13(+1.27%)
Dec 22, 2022 10.34 10.36 10.04 10.30 20,131,850 -0.12(-1.17%)
Dec 21, 2022 10.26 10.44 10.20 10.42 21,513,154 +0.24(+2.31%)
Dec 20, 2022 10.04 10.23 9.956 10.18 18,732,106 +0.10(+1.04%)
Dec 19, 2022 10.23 10.24 9.999 10.08 17,271,422 -0.09(-0.86%)
Dec 16, 2022 10.03 10.17 9.912 10.16 23,046,386 +0.00(+0.00%)
Dec 15, 2022 10.19 10.22 9.982 10.16 16,935,218 -0.11(-1.10%)
Dec 14, 2022 10.39 10.41 10.18 10.28 16,574,113 -0.10(-1.01%)
Dec 13, 2022 10.36 10.43 10.16 10.38 19,125,596 +0.18(+1.80%)
Dec 12, 2022 9.999 10.23 9.938 10.20 18,887,374 +0.24(+2.45%)
Dec 09, 2022 10.23 10.24 9.938 9.956 22,534,602 -0.24(-2.39%)
Dec 08, 2022 10.50 10.56 10.17 10.20 19,342,954 -0.18(-1.76%)
Dec 07, 2022 10.38 10.49 10.30 10.38 13,326,794 -0.03(-0.25%)
Dec 06, 2022 10.63 10.71 10.36 10.41 17,467,548 -0.21(-1.97%)
Dec 05, 2022 10.96 11.00 10.60 10.62 16,577,718 -0.31(-2.79%)
Dec 02, 2022 10.76 10.92 10.75 10.92 11,512,929 +0.08(+0.72%)
Dec 01, 2022 10.93 11.00 10.81 10.84 12,561,948 -0.09(-0.80%)
Nov 30, 2022 10.90 10.93 10.77 10.93 19,583,502 +0.11(+1.05%)
Nov 29, 2022 10.65 10.84 10.64 10.82 14,340,070 +0.23(+2.14%)
Nov 28, 2022 10.62 10.74 10.57 10.59 12,823,129 -0.18(-1.70%)
Nov 25, 2022 10.81 10.87 10.77 10.78 4,616,160 -0.06(-0.56%)
Nov 23, 2022 10.76 10.86 10.75 10.84 10,032,983 -0.05(-0.48%)
Nov 22, 2022 10.62 10.89 10.62 10.89 18,701,534 +0.29(+2.71%)
Nov 21, 2022 10.57 10.61 10.33 10.60 19,088,822 -0.01(-0.08%)
Nov 18, 2022 10.41 10.62 10.32 10.61 15,911,018 +0.19(+1.84%)
Nov 17, 2022 10.44 10.49 10.38 10.42 14,604,662 -0.14(-1.32%)
Nov 16, 2022 10.50 10.56 10.36 10.56 15,934,183 +0.06(+0.58%)
Nov 15, 2022 10.57 10.67 10.43 10.50 21,672,234 +0.01(+0.08%)
Nov 14, 2022 10.64 10.81 10.47 10.49 14,343,434 -0.15(-1.39%)
Nov 11, 2022 10.81 10.86 10.54 10.64 19,455,806 -0.10(-0.97%)
Nov 10, 2022 10.64 10.82 10.57 10.74 15,318,769 +0.31(+2.92%)
Nov 09, 2022 10.64 10.65 10.37 10.44 15,691,586 -0.26(-2.44%)
Nov 08, 2022 10.84 10.84 10.66 10.70 17,083,284 -0.10(-0.97%)
Nov 07, 2022 10.78 10.84 10.69 10.80 14,756,779 +0.08(+0.73%)
Nov 04, 2022 10.77 10.83 10.50 10.72 20,601,722 +0.10(+0.90%)
Nov 03, 2022 10.47 10.79 10.45 10.63 27,114,884 +0.08(+0.79%)
Nov 02, 2022 10.86 10.86 10.50 10.54 37,586,044 -0.33(-3.06%)
Nov 01, 2022 11.05 11.05 10.84 10.88 23,732,510 -0.02(-0.16%)
Oct 31, 2022 10.70 11.02 10.63 10.89 29,794,056 +0.20(+1.92%)
Oct 28, 2022 10.63 10.71 10.46 10.69 21,190,254 +0.08(+0.72%)
Oct 27, 2022 10.63 10.72 10.59 10.61 24,016,448 +0.14(+1.30%)
Oct 26, 2022 10.43 10.64 10.34 10.48 33,917,840 +0.20(+1.99%)
Oct 25, 2022 10.31 10.48 10.22 10.27 17,704,308 -0.03(-0.25%)
Oct 24, 2022 10.31 10.39 10.25 10.30 16,562,699 -0.02(-0.16%)
Oct 21, 2022 10.19 10.34 10.08 10.31 20,836,276 +0.17(+1.68%)
Oct 20, 2022 10.12 10.29 10.05 10.14 20,099,760 +0.01(+0.08%)
Oct 19, 2022 9.998 10.17 9.989 10.13 19,083,940 +0.08(+0.76%)
Oct 18, 2022 10.05 10.21 9.938 10.06 25,540,964 +0.08(+0.77%)
Oct 17, 2022 9.913 9.998 9.785 9.981 15,253,982 +0.20(+2.01%)
Oct 14, 2022 9.921 10.01 9.776 9.785 14,391,427 -0.20(-2.05%)
Oct 13, 2022 9.657 10.02 9.559 9.989 25,596,502 +0.18(+1.83%)
Oct 12, 2022 9.759 9.844 9.674 9.810 11,857,476 -0.03(-0.26%)
Oct 11, 2022 9.529 9.955 9.452 9.836 18,913,580 +0.16(+1.68%)
Oct 10, 2022 9.768 9.930 9.631 9.674 15,125,191 -0.17(-1.73%)
Oct 07, 2022 9.844 9.951 9.751 9.844 17,876,448 -0.01(-0.09%)
Oct 06, 2022 10.03 10.11 9.785 9.853 19,983,892 -0.26(-2.53%)
Oct 05, 2022 9.896 10.21 9.716 10.11 25,045,608 +0.10(+1.02%)
Oct 04, 2022 9.827 10.07 9.815 10.01 22,595,084 +0.33(+3.44%)
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.