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

Energy Transfer LP (NY: ET )

16.23 +0.05 (+0.34%)
Streaming Delayed Price Updated: 3:31 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, 2021 6.613 6.711 6.447 6.492 19,631,768 -0.17(-2.60%)
Apr 29, 2021 6.636 6.711 6.523 6.666 30,652,012 +0.18(+2.79%)
Apr 28, 2021 6.372 6.575 6.372 6.485 29,235,734 +0.14(+2.26%)
Apr 27, 2021 6.213 6.379 6.176 6.342 23,238,796 +0.17(+2.81%)
Apr 26, 2021 6.168 6.221 6.153 6.168 14,983,026 -0.01(-0.12%)
Apr 23, 2021 6.093 6.176 6.040 6.176 18,835,802 +0.10(+1.61%)
Apr 22, 2021 6.108 6.213 6.055 6.078 24,929,312 +0.06(+1.00%)
Apr 21, 2021 5.934 6.032 5.844 6.017 13,595,549 +0.04(+0.63%)
Apr 20, 2021 6.032 6.032 5.859 5.980 18,576,966 -0.08(-1.37%)
Apr 19, 2021 5.934 6.078 5.889 6.063 18,760,274 +0.13(+2.16%)
Apr 16, 2021 6.070 6.085 5.934 5.934 17,358,586 -0.14(-2.36%)
Apr 15, 2021 6.040 6.078 5.995 6.078 11,847,635 +0.03(+0.50%)
Apr 14, 2021 6.055 6.093 6.010 6.048 24,790,890 +0.02(+0.25%)
Apr 13, 2021 6.063 6.078 5.980 6.032 17,776,332 -0.05(-0.87%)
Apr 12, 2021 6.100 6.153 6.032 6.085 18,101,206 +0.02(+0.37%)
Apr 09, 2021 5.942 6.221 5.927 6.063 42,460,524 +0.12(+2.03%)
Apr 08, 2021 5.814 5.942 5.776 5.942 16,457,418 +0.06(+1.03%)
Apr 07, 2021 5.882 5.897 5.776 5.882 14,942,619 -0.01(-0.13%)
Apr 06, 2021 5.874 5.919 5.821 5.889 12,860,266 -0.01(-0.13%)
Apr 05, 2021 5.912 5.919 5.761 5.897 21,533,338 -0.02(-0.38%)
Apr 01, 2021 5.814 5.919 5.746 5.919 16,549,625 +0.13(+2.21%)
Mar 31, 2021 5.814 5.912 5.769 5.791 24,142,244 -0.06(-1.03%)
Mar 30, 2021 5.806 5.882 5.753 5.851 12,858,217 -0.05(-0.77%)
Mar 29, 2021 5.942 5.957 5.753 5.897 18,006,362 -0.08(-1.39%)
Mar 26, 2021 5.942 5.995 5.806 5.980 21,115,614 +0.13(+2.19%)
Mar 25, 2021 5.670 5.874 5.557 5.851 25,958,858 +0.10(+1.70%)
Mar 24, 2021 5.912 5.980 5.716 5.753 33,141,708 -0.07(-1.17%)
Mar 23, 2021 6.032 6.063 5.723 5.821 35,858,944 -0.29(-4.69%)
Mar 22, 2021 6.032 6.153 5.972 6.108 24,745,230 +0.09(+1.50%)
Mar 19, 2021 5.919 6.108 5.867 6.017 37,638,848 +0.16(+2.70%)
Mar 18, 2021 6.123 6.153 5.859 5.859 46,232,484 -0.28(-4.55%)
Mar 17, 2021 6.093 6.266 6.070 6.138 22,922,734 +0.04(+0.62%)
Mar 16, 2021 6.259 6.266 6.048 6.100 29,443,206 -0.17(-2.65%)
Mar 15, 2021 6.409 6.432 6.236 6.266 22,674,544 -0.13(-2.00%)
Mar 12, 2021 6.274 6.398 6.228 6.394 15,769,441 +0.09(+1.44%)
Mar 11, 2021 6.492 6.560 6.296 6.304 23,934,038 -0.17(-2.56%)
Mar 10, 2021 6.115 6.500 6.093 6.470 38,965,324 +0.40(+6.58%)
Mar 09, 2021 6.040 6.183 5.987 6.070 23,833,696 -0.04(-0.62%)
Mar 08, 2021 6.123 6.281 6.032 6.108 26,559,940 -0.04(-0.61%)
Mar 05, 2021 6.198 6.213 5.769 6.146 41,260,608 +0.08(+1.37%)
Mar 04, 2021 5.995 6.236 5.919 6.063 34,670,176 +0.13(+2.16%)
Mar 03, 2021 6.100 6.115 5.919 5.934 23,208,522 -0.08(-1.38%)
Mar 02, 2021 6.055 6.146 6.010 6.017 19,621,426 -0.11(-1.72%)
Mar 01, 2021 5.995 6.138 5.904 6.123 33,609,276 +0.36(+6.28%)
Feb 26, 2021 5.987 6.093 5.745 5.761 41,492,156 -0.32(-5.21%)
Feb 25, 2021 6.236 6.327 5.897 6.078 42,638,636 -0.05(-0.74%)
Feb 24, 2021 5.836 6.236 5.821 6.123 64,760,520 +0.30(+5.18%)
Feb 23, 2021 5.708 5.821 5.361 5.821 44,151,692 +0.19(+3.35%)
Feb 22, 2021 5.301 5.784 5.278 5.633 58,296,232 +0.35(+6.71%)
Feb 19, 2021 5.158 5.293 5.143 5.278 34,508,700 +0.17(+3.24%)
Feb 18, 2021 5.075 5.241 5.014 5.112 27,925,642 -0.08(-1.60%)
Feb 17, 2021 5.354 5.361 5.165 5.195 41,780,944 -0.05(-1.01%)
Feb 16, 2021 5.241 5.278 5.173 5.248 29,514,318 +0.11(+2.05%)
Feb 12, 2021 5.112 5.223 5.082 5.143 18,701,992 +0.03(+0.59%)
Feb 11, 2021 5.143 5.226 5.075 5.112 29,639,252 -0.04(-0.73%)
Feb 10, 2021 5.150 5.158 4.992 5.150 21,513,038 +0.04(+0.74%)
Feb 09, 2021 5.278 5.278 5.112 5.112 26,991,146 -0.21(-3.97%)
Feb 08, 2021 5.150 5.324 5.097 5.324 37,503,764 +0.26(+5.06%)
Feb 05, 2021 5.052 5.112 5.007 5.067 19,761,598 +0.09(+1.86%)
Feb 04, 2021 4.938 5.011 4.886 4.974 29,453,170 +0.06(+1.20%)
Feb 03, 2021 4.864 4.916 4.805 4.916 22,536,212 +0.10(+2.14%)
Feb 02, 2021 4.790 4.908 4.761 4.812 27,312,724 +0.13(+2.67%)
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.