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 (+0.19%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2022 9.413 9.507 9.183 9.191 31,814,608 -0.28(-2.95%)
Mar 30, 2022 9.174 9.478 9.084 9.470 53,062,888 +0.39(+4.34%)
Mar 29, 2022 8.887 9.224 8.845 9.076 37,619,412 +0.14(+1.56%)
Mar 28, 2022 8.624 9.022 8.423 8.936 54,047,940 +0.25(+2.93%)
Mar 25, 2022 8.402 8.706 8.378 8.682 38,791,880 +0.26(+3.12%)
Mar 24, 2022 8.337 8.435 8.296 8.419 21,617,152 +0.13(+1.59%)
Mar 23, 2022 8.435 8.452 8.271 8.287 16,953,748 -0.09(-1.08%)
Mar 22, 2022 8.181 8.402 8.123 8.378 21,661,966 +0.25(+3.03%)
Mar 21, 2022 8.123 8.189 8.103 8.131 36,758,756 +0.09(+1.12%)
Mar 18, 2022 8.115 8.140 8.012 8.041 25,659,076 -0.09(-1.11%)
Mar 17, 2022 8.164 8.213 8.082 8.131 19,034,104 +0.05(+0.61%)
Mar 16, 2022 8.025 8.107 7.942 8.082 20,247,654 +0.07(+0.92%)
Mar 15, 2022 7.885 8.082 7.811 8.008 28,149,702 -0.06(-0.71%)
Mar 14, 2022 8.222 8.263 7.992 8.066 32,109,586 -0.23(-2.77%)
Mar 11, 2022 8.452 8.485 8.263 8.296 23,544,398 -0.17(-2.04%)
Mar 10, 2022 8.386 8.546 8.320 8.468 28,448,380 +0.11(+1.28%)
Mar 09, 2022 8.476 8.485 8.267 8.361 30,317,158 -0.20(-2.30%)
Mar 08, 2022 8.501 8.780 8.472 8.558 57,482,520 +0.07(+0.77%)
Mar 07, 2022 8.690 8.698 8.386 8.493 32,596,436 -0.07(-0.86%)
Mar 04, 2022 8.526 8.591 8.435 8.567 19,275,618 +0.05(+0.58%)
Mar 03, 2022 8.583 8.599 8.411 8.517 23,618,068 -0.10(-1.14%)
Mar 02, 2022 8.632 8.665 8.530 8.616 30,611,080 +0.06(+0.67%)
Mar 01, 2022 8.370 8.591 8.370 8.558 31,804,844 +0.23(+2.76%)
Feb 28, 2022 8.033 8.370 7.983 8.328 32,323,806 +0.29(+3.58%)
Feb 25, 2022 8.000 8.103 7.975 8.041 33,825,272 +0.07(+0.93%)
Feb 24, 2022 7.901 8.156 7.832 7.967 31,796,876 -0.07(-0.82%)
Feb 23, 2022 8.082 8.131 7.992 8.033 18,344,666 +0.02(+0.20%)
Feb 22, 2022 8.361 8.378 7.926 8.016 29,699,630 -0.24(-2.89%)
Feb 18, 2022 8.255 0 -0.14(-1.66%)
Feb 17, 2022 8.485 8.501 8.337 8.394 28,830,218 +0.07(+0.89%)
Feb 16, 2022 8.386 8.526 8.312 8.320 18,465,932 -0.03(-0.39%)
Feb 15, 2022 8.181 8.382 8.126 8.353 16,250,755 +0.06(+0.69%)
Feb 14, 2022 8.435 8.452 8.271 8.296 23,725,370 -0.16(-1.94%)
Feb 11, 2022 8.230 8.485 8.213 8.460 31,204,758 +0.25(+3.00%)
Feb 10, 2022 8.213 8.337 8.172 8.213 21,318,832 +0.02(+0.20%)
Feb 09, 2022 8.197 8.320 8.181 8.197 18,613,972 +0.01(+0.10%)
Feb 08, 2022 8.107 8.213 8.016 8.189 25,914,762 +0.03(+0.40%)
Feb 07, 2022 8.296 8.304 8.098 8.156 23,788,316 -0.11(-1.34%)
Feb 04, 2022 8.323 8.404 8.210 8.267 30,960,870 +0.00(+0.00%)
Feb 03, 2022 8.000 8.267 8.267 37,987,824 +0.23(+2.81%)
Feb 02, 2022 7.952 8.073 7.879 8.041 41,813,632 +0.13(+1.63%)
Feb 01, 2022 7.815 7.944 7.710 7.912 26,619,068 +0.19(+2.40%)
Jan 31, 2022 7.669 7.762 7.726 25,390,334 +0.06(+0.74%)
Jan 28, 2022 7.799 7.807 7.548 7.669 26,246,492 -0.08(-1.04%)
Jan 27, 2022 7.895 7.920 7.597 7.750 35,734,048 -0.07(-0.93%)
Jan 26, 2022 7.879 7.904 7.649 7.823 48,464,364 +0.32(+4.31%)
Jan 25, 2022 7.363 7.540 7.286 7.500 21,418,316 +0.09(+1.20%)
Jan 24, 2022 7.225 7.443 7.064 7.411 38,510,468 +0.01(+0.11%)
Jan 21, 2022 7.581 7.669 7.355 7.403 27,218,416 -0.29(-3.78%)
Jan 20, 2022 7.718 7.799 7.637 7.694 23,561,890 -0.05(-0.63%)
Jan 19, 2022 7.887 7.895 7.637 7.742 16,734,083 -0.09(-1.13%)
Jan 18, 2022 7.799 7.879 7.694 7.831 25,484,614 +0.09(+1.15%)
Jan 14, 2022 7.742 0 +0.12(+1.59%)
Jan 13, 2022 7.791 7.799 7.605 7.621 17,090,354 -0.15(-1.97%)
Jan 12, 2022 7.589 7.799 7.564 7.774 33,415,418 +0.24(+3.22%)
Jan 11, 2022 7.387 7.540 7.330 7.532 18,335,544 +0.17(+2.30%)
Jan 10, 2022 7.484 7.564 7.213 7.363 31,317,666 -0.10(-1.30%)
Jan 07, 2022 7.347 7.516 7.314 7.460 27,080,256 +0.13(+1.76%)
Jan 06, 2022 7.330 7.355 7.109 7.330 18,137,160 +0.22(+3.06%)
Jan 05, 2022 7.290 7.338 7.104 7.112 19,818,578 -0.09(-1.23%)
Jan 04, 2022 7.104 7.306 7.072 7.201 30,418,948 +0.17(+2.41%)
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.