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

Energy Transfer LP (NY: ET )

15.73 -0.25 (-1.56%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 28, 2019 9.004 9.048 8.907 9.023 19,072,172 +0.04(+0.43%)
Jun 27, 2019 9.068 9.087 8.952 8.984 12,195,936 -0.08(-0.92%)
Jun 26, 2019 9.023 9.128 9.016 9.068 18,328,556 +0.11(+1.22%)
Jun 25, 2019 9.055 9.125 8.959 8.959 17,121,818 -0.14(-1.55%)
Jun 24, 2019 9.285 9.292 9.064 9.100 15,722,345 -0.14(-1.53%)
Jun 21, 2019 9.036 9.285 9.023 9.241 30,864,746 +0.11(+1.19%)
Jun 20, 2019 9.144 9.215 9.029 9.132 26,660,374 +0.07(+0.78%)
Jun 19, 2019 9.074 9.087 8.965 9.061 9,761,750 +0.00(+0.00%)
Jun 18, 2019 9.023 9.122 9.010 9.061 10,148,982 +0.04(+0.50%)
Jun 17, 2019 9.023 9.048 8.927 9.016 14,508,297 -0.06(-0.71%)
Jun 14, 2019 9.183 9.189 9.004 9.080 11,546,171 -0.10(-1.05%)
Jun 13, 2019 9.183 9.231 9.138 9.177 12,464,762 +0.05(+0.56%)
Jun 12, 2019 9.112 9.228 9.077 9.125 14,558,502 -0.05(-0.56%)
Jun 11, 2019 9.119 9.260 9.100 9.177 56,903,016 +0.14(+1.56%)
Jun 10, 2019 9.036 9.087 8.927 9.036 11,614,024 +0.03(+0.28%)
Jun 07, 2019 9.100 9.125 8.984 9.010 15,966,300 -0.04(-0.50%)
Jun 06, 2019 9.004 9.125 8.952 9.055 14,839,745 +0.10(+1.07%)
Jun 05, 2019 9.279 9.311 8.952 8.959 19,523,194 -0.31(-3.39%)
Jun 04, 2019 9.119 9.273 9.061 9.273 15,005,265 +0.28(+3.06%)
Jun 03, 2019 8.824 9.077 8.818 8.997 18,755,270 +0.19(+2.18%)
May 31, 2019 8.824 8.933 8.728 8.805 27,061,798 -0.13(-1.43%)
May 30, 2019 9.234 9.266 8.888 8.933 21,367,722 -0.29(-3.13%)
May 29, 2019 9.080 9.234 8.978 9.221 16,368,729 +0.04(+0.42%)
May 28, 2019 9.388 9.407 9.106 9.183 26,594,446 -0.17(-1.85%)
May 24, 2019 9.369 9.446 9.285 9.356 11,611,869 +0.08(+0.90%)
May 23, 2019 9.439 9.458 9.151 9.273 25,859,202 -0.29(-3.02%)
May 22, 2019 9.535 9.567 9.324 9.561 17,834,894 -0.01(-0.07%)
May 21, 2019 9.535 9.664 9.452 9.567 16,906,784 +0.13(+1.36%)
May 20, 2019 9.612 9.625 9.394 9.439 11,015,628 -0.04(-0.47%)
May 17, 2019 9.484 9.542 9.444 9.484 13,502,420 -0.03(-0.27%)
May 16, 2019 9.644 9.670 9.494 9.510 15,568,524 -0.06(-0.67%)
May 15, 2019 9.523 9.606 9.458 9.574 9,136,693 +0.04(+0.40%)
May 14, 2019 9.593 9.632 9.516 9.535 11,829,575 +0.06(+0.68%)
May 13, 2019 9.612 9.632 9.414 9.471 17,445,572 -0.21(-2.18%)
May 10, 2019 9.548 9.785 9.507 9.683 20,739,882 +0.15(+1.55%)
May 09, 2019 9.702 9.728 9.478 9.535 23,870,428 -0.13(-1.33%)
May 08, 2019 9.676 9.805 9.580 9.664 17,152,988 -0.02(-0.20%)
May 07, 2019 9.612 9.702 9.507 9.683 14,597,279 -0.02(-0.20%)
May 06, 2019 9.516 9.747 9.465 9.702 12,705,974 +0.05(+0.56%)
May 03, 2019 9.421 9.688 9.421 9.648 29,427,288 +0.28(+3.02%)
May 02, 2019 9.509 9.547 9.346 9.365 16,278,420 -0.16(-1.65%)
May 01, 2019 9.547 9.610 9.522 9.522 9,617,715 +0.03(+0.26%)
Apr 30, 2019 9.629 9.666 9.491 9.497 8,578,912 -0.08(-0.85%)
Apr 29, 2019 9.547 9.610 9.494 9.578 7,855,843 +0.03(+0.33%)
Apr 26, 2019 9.591 9.616 9.453 9.547 8,030,805 -0.04(-0.39%)
Apr 25, 2019 9.679 9.723 9.541 9.585 14,572,608 -0.09(-0.97%)
Apr 24, 2019 9.798 9.811 9.635 9.679 9,401,855 -0.09(-0.96%)
Apr 23, 2019 9.861 9.899 9.773 9.773 15,832,868 -0.01(-0.13%)
Apr 22, 2019 9.654 9.861 9.641 9.786 31,110,900 +0.19(+1.96%)
Apr 18, 2019 9.660 9.679 9.578 9.597 8,838,328 -0.04(-0.39%)
Apr 17, 2019 9.666 9.779 9.616 9.635 12,209,074 -0.01(-0.07%)
Apr 16, 2019 9.779 9.798 9.622 9.641 11,916,292 -0.04(-0.39%)
Apr 15, 2019 9.735 9.767 9.641 9.679 8,017,178 -0.09(-0.90%)
Apr 12, 2019 9.792 9.849 9.717 9.767 9,986,723 +0.04(+0.39%)
Apr 11, 2019 9.691 9.745 9.591 9.729 10,410,974 +0.04(+0.39%)
Apr 10, 2019 9.729 9.798 9.657 9.691 11,016,259 -0.03(-0.26%)
Apr 09, 2019 9.861 9.874 9.698 9.717 11,536,761 -0.16(-1.65%)
Apr 08, 2019 9.880 9.962 9.861 9.880 18,890,942 -0.01(-0.06%)
Apr 05, 2019 9.754 9.908 9.751 9.886 17,232,614 +0.13(+1.35%)
Apr 04, 2019 9.735 9.779 9.710 9.754 13,137,996 +0.01(+0.13%)
Apr 03, 2019 9.792 9.842 9.710 9.742 10,959,484 +0.01(+0.06%)
Apr 02, 2019 9.817 9.855 9.679 9.735 9,399,591 -0.06(-0.64%)
Apr 01, 2019 9.723 9.867 9.717 9.798 15,175,909 +0.14(+1.50%)
Mar 29, 2019 9.622 9.691 9.512 9.654 7,403,829 +0.09(+0.99%)
Mar 28, 2019 9.484 9.572 9.453 9.560 9,809,337 +0.02(+0.20%)
Mar 27, 2019 9.553 9.588 9.434 9.541 9,249,571 -0.06(-0.59%)
Mar 26, 2019 9.673 9.779 9.509 9.597 9,727,630 -0.01(-0.13%)
Mar 25, 2019 9.622 9.670 9.453 9.610 9,594,110 -0.05(-0.52%)
Mar 22, 2019 9.673 9.710 9.437 9.660 12,565,478 -0.08(-0.84%)
Mar 21, 2019 9.698 9.792 9.673 9.742 10,347,560 +0.02(+0.19%)
Mar 20, 2019 9.685 9.786 9.553 9.723 11,450,005 +0.04(+0.39%)
Mar 19, 2019 9.673 9.748 9.654 9.685 11,212,858 +0.08(+0.78%)
Mar 18, 2019 9.528 9.641 9.491 9.610 13,310,804 +0.15(+1.59%)
Mar 15, 2019 9.484 9.528 9.428 9.459 8,102,132 -0.01(-0.13%)
Mar 14, 2019 9.497 9.616 9.465 9.472 7,526,645 -0.05(-0.53%)
Mar 13, 2019 9.585 9.635 9.491 9.522 7,772,306 -0.04(-0.39%)
Mar 12, 2019 9.541 9.582 9.494 9.560 14,167,014 +0.03(+0.33%)
Mar 11, 2019 9.359 9.572 9.340 9.528 24,956,120 +0.22(+2.36%)
Mar 08, 2019 9.308 9.346 9.202 9.308 13,332,720 -0.13(-1.33%)
Mar 07, 2019 9.321 9.472 9.264 9.434 14,331,222 +0.11(+1.14%)
Mar 06, 2019 9.421 9.421 9.258 9.327 15,802,024 -0.06(-0.67%)
Mar 05, 2019 9.421 9.447 9.315 9.390 16,198,718 -0.03(-0.27%)
Mar 04, 2019 9.491 9.522 9.352 9.415 17,613,572 +0.01(+0.07%)
Mar 01, 2019 9.302 9.528 9.302 9.409 16,866,586 +0.12(+1.28%)
Feb 28, 2019 9.396 9.409 9.264 9.290 17,542,714 -0.04(-0.47%)
Feb 27, 2019 9.415 9.453 9.208 9.333 22,988,924 -0.03(-0.34%)
Feb 26, 2019 9.673 9.673 9.264 9.365 23,680,812 -0.29(-2.99%)
Feb 25, 2019 9.704 9.748 9.635 9.654 14,481,661 +0.00(+0.00%)
Feb 22, 2019 9.805 9.830 9.648 9.654 17,425,580 -0.11(-1.09%)
Feb 21, 2019 9.924 10.04 9.585 9.761 24,792,644 +0.03(+0.26%)
Feb 20, 2019 9.842 9.955 9.673 9.735 30,499,356 -0.08(-0.77%)
Feb 19, 2019 9.509 9.874 9.497 9.811 29,320,438 +0.36(+3.79%)
Feb 15, 2019 9.453 9.516 9.377 9.453 11,412,943 +0.03(+0.27%)
Feb 14, 2019 9.327 9.453 9.252 9.428 12,656,125 +0.12(+1.28%)
Feb 13, 2019 9.107 9.327 9.101 9.308 13,000,884 +0.18(+1.93%)
Feb 12, 2019 9.076 9.208 9.038 9.132 14,373,068 +0.18(+2.04%)
Feb 11, 2019 8.969 8.982 8.862 8.950 11,030,677 -0.07(-0.77%)
Feb 08, 2019 8.994 9.038 8.793 9.019 10,503,843 -0.03(-0.35%)
Feb 07, 2019 9.264 9.264 8.862 9.051 23,852,974 -0.17(-1.81%)
Feb 06, 2019 9.260 9.353 9.193 9.217 10,722,293 -0.07(-0.79%)
Feb 05, 2019 9.267 9.346 9.223 9.291 18,425,726 +0.01(+0.13%)
Feb 04, 2019 9.205 9.297 9.070 9.279 16,614,344 +0.02(+0.27%)
Feb 01, 2019 9.088 9.254 9.076 9.254 17,266,704 +0.20(+2.24%)
Jan 31, 2019 9.045 9.193 8.983 9.051 14,604,088 +0.02(+0.27%)
Jan 30, 2019 8.897 9.070 8.707 9.027 21,387,492 +0.24(+2.73%)
Jan 29, 2019 8.799 8.959 8.756 8.787 22,017,674 +0.05(+0.56%)
Jan 28, 2019 8.768 8.780 8.627 8.737 12,891,118 -0.09(-0.98%)
Jan 25, 2019 8.799 8.854 8.670 8.823 23,021,894 +0.14(+1.56%)
Jan 24, 2019 8.633 8.879 8.553 8.688 12,950,088 +0.05(+0.57%)
Jan 23, 2019 8.719 8.848 8.590 8.639 20,788,136 -0.04(-0.43%)
Jan 22, 2019 8.922 8.928 8.584 8.676 19,600,404 -0.29(-3.23%)
Jan 18, 2019 8.990 9.137 8.928 8.965 26,516,580 -0.02(-0.27%)
Jan 17, 2019 8.922 9.088 8.836 8.990 23,484,768 -0.02(-0.27%)
Jan 16, 2019 9.156 9.193 8.953 9.014 15,107,345 -0.14(-1.48%)
Jan 15, 2019 9.051 9.193 9.051 9.150 17,209,178 +0.10(+1.09%)
Jan 14, 2019 9.131 9.174 8.977 9.051 36,139,984 -0.20(-2.19%)
Jan 11, 2019 9.230 9.297 9.137 9.254 26,234,280 -0.04(-0.40%)
Jan 10, 2019 9.230 9.340 9.137 9.291 26,855,160 -0.01(-0.07%)
Jan 09, 2019 9.205 9.402 9.174 9.297 36,587,684 +0.20(+2.23%)
Jan 08, 2019 9.033 9.168 8.848 9.094 39,755,164 +0.20(+2.21%)
Jan 07, 2019 8.854 9.039 8.805 8.897 39,030,672 +0.17(+1.97%)
Jan 04, 2019 8.454 8.814 8.424 8.725 36,370,216 +0.52(+6.30%)
Jan 03, 2019 8.128 8.356 8.030 8.208 22,966,180 +0.06(+0.68%)
Jan 02, 2019 7.999 8.276 7.981 8.153 16,997,590 +0.02(+0.30%)
Dec 31, 2018 7.894 8.140 7.845 8.128 22,235,292 +0.27(+3.45%)
Dec 28, 2018 7.999 8.116 7.808 7.857 20,526,060 -0.04(-0.55%)
Dec 27, 2018 7.802 7.968 7.605 7.901 38,159,196 -0.06(-0.77%)
Dec 26, 2018 7.396 7.968 7.322 7.962 29,194,604 +0.70(+9.66%)
Dec 24, 2018 7.378 7.525 7.187 7.261 22,545,870 -0.27(-3.59%)
Dec 21, 2018 7.937 8.073 7.525 7.531 47,751,068 -0.37(-4.67%)
Dec 20, 2018 7.944 8.060 7.673 7.901 38,558,472 -0.08(-1.00%)
Dec 19, 2018 7.999 8.294 7.937 7.981 30,879,114 +0.02(+0.23%)
Dec 18, 2018 8.380 8.380 7.845 7.962 44,775,656 -0.28(-3.43%)
Dec 17, 2018 8.750 8.750 8.153 8.245 27,752,340 -0.41(-4.76%)
Dec 14, 2018 8.903 9.008 8.620 8.657 23,470,614 -0.31(-3.43%)
Dec 13, 2018 8.731 9.039 8.719 8.965 16,418,732 +0.16(+1.82%)
Dec 12, 2018 8.719 9.002 8.633 8.805 13,197,197 +0.14(+1.63%)
Dec 11, 2018 8.608 8.774 8.417 8.664 16,985,204 +0.14(+1.66%)
Dec 10, 2018 8.707 8.750 8.294 8.522 20,268,020 -0.25(-2.81%)
Dec 07, 2018 8.885 9.094 8.694 8.768 20,472,754 +0.02(+0.21%)
Dec 06, 2018 8.682 8.817 8.436 8.750 25,788,448 -0.02(-0.28%)
Dec 04, 2018 9.353 9.353 8.774 8.774 24,645,152 -0.55(-5.94%)
Dec 03, 2018 9.094 9.414 9.088 9.328 15,624,213 +0.36(+4.05%)
Nov 30, 2018 8.996 9.063 8.891 8.965 17,419,800 -0.10(-1.09%)
Nov 29, 2018 8.983 9.199 8.953 9.063 20,914,018 +0.07(+0.75%)
Nov 28, 2018 8.922 9.033 8.780 8.996 11,747,023 +0.08(+0.90%)
Nov 27, 2018 8.817 9.027 8.817 8.916 14,635,732 +0.04(+0.49%)
Nov 26, 2018 8.903 9.033 8.805 8.873 12,351,319 +0.12(+1.34%)
Nov 23, 2018 8.848 8.897 8.620 8.756 8,065,423 -0.28(-3.07%)
Nov 21, 2018 9.033 9.033 9.033 0 +0.23(+2.66%)
Nov 20, 2018 9.051 9.076 8.657 8.799 30,971,536 -0.31(-3.38%)
Nov 19, 2018 9.230 9.273 9.107 9.107 19,472,398 +0.00(+0.00%)
Nov 16, 2018 9.125 9.291 9.033 9.107 15,638,408 +0.03(+0.34%)
Nov 15, 2018 9.039 9.199 9.002 9.076 14,962,817 +0.11(+1.24%)
Nov 14, 2018 9.383 9.383 8.903 8.965 22,405,542 -0.22(-2.41%)
Nov 13, 2018 9.463 9.648 9.150 9.187 22,173,390 -0.29(-3.05%)
Nov 12, 2018 9.636 9.814 9.463 9.476 11,521,114 -0.16(-1.66%)
Nov 09, 2018 9.783 9.833 9.525 9.636 17,859,744 -0.25(-2.49%)
Nov 08, 2018 9.974 10.48 9.777 9.882 23,838,942 +0.06(+0.56%)
Nov 07, 2018 9.777 9.845 9.519 9.826 15,413,180 +0.23(+2.40%)
Nov 06, 2018 9.602 9.656 9.403 9.596 11,675,146 -0.04(-0.44%)
Nov 05, 2018 9.547 9.644 9.427 9.638 17,330,918 +0.19(+1.98%)
Nov 02, 2018 9.608 9.626 9.264 9.451 14,139,295 -0.10(-1.07%)
Nov 01, 2018 9.403 9.644 9.330 9.553 12,346,355 +0.18(+1.87%)
Oct 31, 2018 9.324 9.475 9.288 9.378 16,980,938 +0.33(+3.60%)
Oct 30, 2018 8.992 9.071 8.829 9.053 20,623,334 +0.10(+1.08%)
Oct 29, 2018 9.384 9.451 8.902 8.956 23,330,644 -0.37(-4.01%)
Oct 26, 2018 9.378 9.457 9.149 9.330 15,383,863 -0.14(-1.47%)
Oct 25, 2018 9.360 9.572 9.176 9.469 24,475,282 +0.21(+2.28%)
Oct 24, 2018 9.692 9.692 9.155 9.258 24,570,050 -0.45(-4.60%)
Oct 23, 2018 9.674 9.747 9.409 9.704 26,050,678 -0.24(-2.37%)
Oct 22, 2018 10.25 10.25 9.910 9.940 31,731,080 -0.36(-3.46%)
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.