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 (%)
Jun 28, 2019 8.827 8.871 8.733 8.846 19,452,716 +0.04(+0.43%)
Jun 27, 2019 8.890 8.909 8.777 8.809 12,439,280 -0.08(-0.92%)
Jun 26, 2019 8.846 8.950 8.840 8.890 18,694,264 +0.11(+1.22%)
Jun 25, 2019 8.878 8.947 8.783 8.783 17,463,448 -0.14(-1.55%)
Jun 24, 2019 9.104 9.110 8.887 8.922 16,036,051 -0.14(-1.53%)
Jun 21, 2019 8.859 9.104 8.846 9.060 31,480,588 +0.11(+1.19%)
Jun 20, 2019 8.966 9.035 8.852 8.953 27,192,326 +0.07(+0.78%)
Jun 19, 2019 8.896 8.909 8.790 8.884 9,956,525 +0.00(+0.00%)
Jun 18, 2019 8.846 8.944 8.834 8.884 10,351,483 +0.04(+0.50%)
Jun 17, 2019 8.846 8.871 8.752 8.840 14,797,780 -0.06(-0.71%)
Jun 14, 2019 9.003 9.010 8.827 8.903 11,776,551 -0.09(-1.05%)
Jun 13, 2019 9.003 9.050 8.959 8.997 12,713,470 +0.05(+0.56%)
Jun 12, 2019 8.934 9.047 8.900 8.947 14,848,986 -0.05(-0.56%)
Jun 11, 2019 8.940 9.079 8.922 8.997 58,038,396 +0.14(+1.56%)
Jun 10, 2019 8.859 8.909 8.752 8.859 11,845,757 +0.03(+0.28%)
Jun 07, 2019 8.922 8.947 8.809 8.834 16,284,874 -0.04(-0.50%)
Jun 06, 2019 8.827 8.947 8.777 8.878 15,135,841 +0.09(+1.07%)
Jun 05, 2019 9.098 9.129 8.777 8.783 19,912,738 -0.31(-3.39%)
Jun 04, 2019 8.940 9.091 8.884 9.091 15,304,663 +0.27(+3.06%)
Jun 03, 2019 8.651 8.900 8.645 8.821 19,129,492 +0.19(+2.18%)
May 31, 2019 8.651 8.758 8.557 8.633 27,601,758 -0.13(-1.43%)
May 30, 2019 9.054 9.085 8.714 8.758 21,794,070 -0.28(-3.13%)
May 29, 2019 8.903 9.054 8.802 9.041 16,695,332 +0.04(+0.42%)
May 28, 2019 9.204 9.223 8.928 9.003 27,125,082 -0.17(-1.85%)
May 24, 2019 9.185 9.261 9.104 9.173 11,843,559 +0.08(+0.90%)
May 23, 2019 9.255 9.273 8.972 9.091 26,375,168 -0.28(-3.02%)
May 22, 2019 9.349 9.380 9.142 9.374 18,190,752 -0.01(-0.07%)
May 21, 2019 9.349 9.475 9.267 9.380 17,244,122 +0.13(+1.36%)
May 20, 2019 9.424 9.437 9.211 9.255 11,235,422 -0.04(-0.47%)
May 17, 2019 9.299 9.355 9.259 9.299 13,771,832 -0.03(-0.27%)
May 16, 2019 9.456 9.481 9.308 9.324 15,879,161 -0.06(-0.67%)
May 15, 2019 9.336 9.418 9.273 9.387 9,318,997 +0.04(+0.40%)
May 14, 2019 9.405 9.443 9.330 9.349 12,065,609 +0.06(+0.68%)
May 13, 2019 9.424 9.443 9.229 9.286 17,793,662 -0.21(-2.18%)
May 10, 2019 9.361 9.594 9.321 9.493 21,153,704 +0.14(+1.55%)
May 09, 2019 9.512 9.537 9.292 9.349 24,346,712 -0.13(-1.33%)
May 08, 2019 9.487 9.613 9.393 9.475 17,495,240 -0.02(-0.20%)
May 07, 2019 9.424 9.512 9.321 9.493 14,888,537 -0.02(-0.20%)
May 06, 2019 9.330 9.556 9.280 9.512 12,959,495 +0.05(+0.56%)
May 03, 2019 9.237 9.499 9.237 9.459 30,014,448 +0.28(+3.02%)
May 02, 2019 9.323 9.360 9.163 9.182 16,603,221 -0.15(-1.65%)
May 01, 2019 9.360 9.422 9.336 9.336 9,809,616 +0.02(+0.26%)
Apr 30, 2019 9.440 9.477 9.305 9.311 8,750,086 -0.08(-0.85%)
Apr 29, 2019 9.360 9.422 9.308 9.391 8,012,590 +0.03(+0.33%)
Apr 26, 2019 9.403 9.428 9.268 9.360 8,191,043 -0.04(-0.39%)
Apr 25, 2019 9.490 9.533 9.354 9.397 14,863,374 -0.09(-0.97%)
Apr 24, 2019 9.607 9.619 9.446 9.490 9,589,450 -0.09(-0.96%)
Apr 23, 2019 9.668 9.705 9.582 9.582 16,148,780 -0.01(-0.13%)
Apr 22, 2019 9.465 9.668 9.453 9.594 31,731,652 +0.18(+1.96%)
Apr 18, 2019 9.471 9.490 9.391 9.410 9,014,679 -0.04(-0.39%)
Apr 17, 2019 9.477 9.588 9.428 9.446 12,452,681 -0.01(-0.07%)
Apr 16, 2019 9.588 9.607 9.434 9.453 12,154,056 -0.04(-0.39%)
Apr 15, 2019 9.545 9.576 9.453 9.490 8,177,144 -0.09(-0.90%)
Apr 12, 2019 9.600 9.656 9.527 9.576 10,185,988 +0.04(+0.39%)
Apr 11, 2019 9.502 9.555 9.403 9.539 10,618,703 +0.04(+0.39%)
Apr 10, 2019 9.539 9.607 9.468 9.502 11,236,065 -0.02(-0.26%)
Apr 09, 2019 9.668 9.680 9.508 9.527 11,766,953 -0.16(-1.65%)
Apr 08, 2019 9.687 9.767 9.668 9.687 19,267,872 -0.01(-0.06%)
Apr 05, 2019 9.563 9.714 9.560 9.693 17,576,456 +0.13(+1.35%)
Apr 04, 2019 9.545 9.588 9.520 9.563 13,400,137 +0.01(+0.13%)
Apr 03, 2019 9.600 9.650 9.520 9.551 11,178,158 +0.01(+0.06%)
Apr 02, 2019 9.625 9.662 9.490 9.545 9,587,141 -0.06(-0.64%)
Apr 01, 2019 9.533 9.674 9.527 9.607 15,478,713 +0.14(+1.50%)
Mar 29, 2019 9.434 9.502 9.326 9.465 7,551,557 +0.09(+0.99%)
Mar 28, 2019 9.299 9.385 9.268 9.373 10,005,062 +0.02(+0.20%)
Mar 27, 2019 9.366 9.401 9.249 9.354 9,434,127 -0.06(-0.59%)
Mar 26, 2019 9.483 9.588 9.323 9.410 9,921,724 -0.01(-0.13%)
Mar 25, 2019 9.434 9.480 9.268 9.422 9,785,541 -0.05(-0.52%)
Mar 22, 2019 9.483 9.520 9.252 9.471 12,816,196 -0.08(-0.84%)
Mar 21, 2019 9.508 9.600 9.483 9.551 10,554,024 +0.02(+0.19%)
Mar 20, 2019 9.496 9.594 9.366 9.533 11,678,466 +0.04(+0.39%)
Mar 19, 2019 9.483 9.557 9.465 9.496 11,436,588 +0.07(+0.78%)
Mar 18, 2019 9.342 9.453 9.305 9.422 13,576,394 +0.15(+1.59%)
Mar 15, 2019 9.299 9.342 9.243 9.274 8,263,793 -0.01(-0.13%)
Mar 14, 2019 9.311 9.428 9.280 9.286 7,676,824 -0.05(-0.53%)
Mar 13, 2019 9.397 9.446 9.305 9.336 7,927,386 -0.04(-0.39%)
Mar 12, 2019 9.354 9.394 9.308 9.373 14,449,687 +0.03(+0.33%)
Mar 11, 2019 9.176 9.385 9.157 9.342 25,454,068 +0.22(+2.36%)
Mar 08, 2019 9.126 9.163 9.022 9.126 13,598,746 -0.12(-1.33%)
Mar 07, 2019 9.139 9.286 9.083 9.249 14,617,172 +0.10(+1.14%)
Mar 06, 2019 9.237 9.237 9.077 9.145 16,117,321 -0.06(-0.67%)
Mar 05, 2019 9.237 9.262 9.132 9.206 16,521,930 -0.02(-0.27%)
Mar 04, 2019 9.305 9.336 9.169 9.231 17,965,014 +0.01(+0.07%)
Mar 01, 2019 9.120 9.342 9.120 9.225 17,203,124 +0.12(+1.28%)
Feb 28, 2019 9.212 9.225 9.083 9.108 17,892,742 -0.04(-0.47%)
Feb 27, 2019 9.231 9.268 9.028 9.151 23,447,620 -0.03(-0.34%)
Feb 26, 2019 9.483 9.483 9.083 9.182 24,153,312 -0.28(-2.99%)
Feb 25, 2019 9.514 9.557 9.446 9.465 14,770,612 +0.00(+0.00%)
Feb 22, 2019 9.613 9.637 9.459 9.465 17,773,270 -0.10(-1.09%)
Feb 21, 2019 9.730 9.841 9.397 9.570 25,287,330 +0.02(+0.26%)
Feb 20, 2019 9.650 9.761 9.483 9.545 31,107,908 -0.07(-0.77%)
Feb 19, 2019 9.323 9.680 9.311 9.619 29,905,466 +0.35(+3.79%)
Feb 15, 2019 9.268 9.329 9.194 9.268 11,640,665 +0.02(+0.27%)
Feb 14, 2019 9.145 9.268 9.071 9.243 12,908,652 +0.12(+1.28%)
Feb 13, 2019 8.929 9.145 8.923 9.126 13,260,290 +0.17(+1.93%)
Feb 12, 2019 8.898 9.028 8.861 8.954 14,659,852 +0.18(+2.04%)
Feb 11, 2019 8.794 8.806 8.689 8.775 11,250,771 -0.07(-0.77%)
Feb 08, 2019 8.818 8.861 8.621 8.843 10,713,426 -0.03(-0.35%)
Feb 07, 2019 9.083 9.083 8.689 8.874 24,328,912 -0.16(-1.81%)
Feb 06, 2019 9.079 9.170 9.013 9.037 10,936,233 -0.07(-0.79%)
Feb 05, 2019 9.085 9.164 9.043 9.109 18,793,372 +0.01(+0.13%)
Feb 04, 2019 9.025 9.115 8.892 9.097 16,945,848 +0.02(+0.27%)
Feb 01, 2019 8.910 9.073 8.898 9.073 17,611,224 +0.20(+2.24%)
Jan 31, 2019 8.868 9.013 8.808 8.874 14,895,481 +0.02(+0.27%)
Jan 30, 2019 8.723 8.892 8.536 8.850 21,814,234 +0.24(+2.73%)
Jan 29, 2019 8.627 8.784 8.585 8.615 22,456,988 +0.05(+0.56%)
Jan 28, 2019 8.597 8.609 8.458 8.566 13,148,332 -0.08(-0.98%)
Jan 25, 2019 8.627 8.681 8.500 8.651 23,481,246 +0.13(+1.56%)
Jan 24, 2019 8.464 8.705 8.385 8.518 13,208,479 +0.05(+0.57%)
Jan 23, 2019 8.548 8.675 8.422 8.470 21,202,918 -0.04(-0.43%)
Jan 22, 2019 8.747 8.753 8.416 8.506 19,991,488 -0.28(-3.23%)
Jan 18, 2019 8.814 8.959 8.753 8.790 27,045,660 -0.02(-0.27%)
Jan 17, 2019 8.747 8.910 8.663 8.814 23,953,356 -0.02(-0.27%)
Jan 16, 2019 8.977 9.013 8.778 8.838 15,408,779 -0.13(-1.48%)
Jan 15, 2019 8.874 9.013 8.874 8.971 17,552,550 +0.10(+1.09%)
Jan 14, 2019 8.953 8.995 8.802 8.874 36,861,080 -0.20(-2.19%)
Jan 11, 2019 9.049 9.115 8.959 9.073 26,757,730 -0.04(-0.40%)
Jan 10, 2019 9.049 9.158 8.959 9.109 27,390,998 -0.01(-0.07%)
Jan 09, 2019 9.025 9.218 8.995 9.115 37,317,712 +0.20(+2.23%)
Jan 08, 2019 8.856 8.989 8.675 8.916 40,548,392 +0.19(+2.21%)
Jan 07, 2019 8.681 8.862 8.633 8.723 39,809,444 +0.17(+1.97%)
Jan 04, 2019 8.289 8.642 8.259 8.554 37,095,904 +0.51(+6.30%)
Jan 03, 2019 7.969 8.192 7.873 8.048 23,424,420 +0.05(+0.68%)
Jan 02, 2019 7.842 8.114 7.824 7.993 17,336,740 +0.02(+0.30%)
Dec 31, 2018 7.740 7.981 7.692 7.969 22,678,950 +0.27(+3.45%)
Dec 28, 2018 7.842 7.957 7.655 7.704 20,935,614 -0.04(-0.55%)
Dec 27, 2018 7.649 7.812 7.456 7.746 38,920,580 -0.06(-0.77%)
Dec 26, 2018 7.251 7.812 7.179 7.806 29,777,120 +0.69(+9.66%)
Dec 24, 2018 7.233 7.378 7.046 7.119 22,995,724 -0.27(-3.59%)
Dec 21, 2018 7.782 7.915 7.378 7.384 48,703,836 -0.36(-4.67%)
Dec 20, 2018 7.788 7.903 7.523 7.746 39,327,824 -0.08(-1.00%)
Dec 19, 2018 7.842 8.132 7.782 7.824 31,495,240 +0.02(+0.23%)
Dec 18, 2018 8.217 8.217 7.692 7.806 45,669,056 -0.28(-3.43%)
Dec 17, 2018 8.578 8.578 7.993 8.084 28,306,078 -0.40(-4.76%)
Dec 14, 2018 8.729 8.832 8.452 8.488 23,938,918 -0.30(-3.43%)
Dec 13, 2018 8.560 8.862 8.548 8.790 16,746,333 +0.16(+1.82%)
Dec 12, 2018 8.548 8.826 8.464 8.633 13,460,518 +0.14(+1.63%)
Dec 11, 2018 8.440 8.603 8.253 8.494 17,324,106 +0.14(+1.66%)
Dec 10, 2018 8.536 8.578 8.132 8.355 20,672,424 -0.24(-2.81%)
Dec 07, 2018 8.711 8.916 8.524 8.597 20,881,244 +0.02(+0.21%)
Dec 06, 2018 8.512 8.645 8.271 8.578 26,303,002 -0.02(-0.28%)
Dec 04, 2018 9.170 9.170 8.603 8.603 25,136,892 -0.54(-5.94%)
Dec 03, 2018 8.916 9.230 8.910 9.146 15,935,961 +0.36(+4.05%)
Nov 30, 2018 8.820 8.886 8.717 8.790 17,767,374 -0.10(-1.09%)
Nov 29, 2018 8.808 9.019 8.778 8.886 21,331,312 +0.07(+0.75%)
Nov 28, 2018 8.747 8.856 8.609 8.820 11,981,409 +0.08(+0.90%)
Nov 27, 2018 8.645 8.850 8.645 8.741 14,927,756 +0.04(+0.49%)
Nov 26, 2018 8.729 8.856 8.633 8.699 12,597,763 +0.11(+1.34%)
Nov 23, 2018 8.675 8.723 8.452 8.585 8,226,351 -0.27(-3.07%)
Nov 21, 2018 8.856 8.856 8.856 0 +0.23(+2.66%)
Nov 20, 2018 8.874 8.898 8.488 8.627 31,589,506 -0.30(-3.38%)
Nov 19, 2018 9.049 9.091 8.928 8.928 19,860,926 +0.00(+0.00%)
Nov 16, 2018 8.946 9.109 8.856 8.928 15,950,438 +0.03(+0.34%)
Nov 15, 2018 8.862 9.019 8.826 8.898 15,261,367 +0.11(+1.24%)
Nov 14, 2018 9.200 9.200 8.729 8.790 22,852,596 -0.22(-2.41%)
Nov 13, 2018 9.278 9.459 8.971 9.007 22,615,812 -0.28(-3.05%)
Nov 12, 2018 9.447 9.622 9.278 9.290 11,750,993 -0.16(-1.66%)
Nov 09, 2018 9.592 9.640 9.339 9.447 18,216,096 -0.24(-2.49%)
Nov 08, 2018 9.779 10.28 9.586 9.688 24,314,598 +0.05(+0.56%)
Nov 07, 2018 9.586 9.652 9.333 9.634 15,720,717 +0.23(+2.40%)
Nov 06, 2018 9.414 9.467 9.219 9.408 11,908,099 -0.04(-0.44%)
Nov 05, 2018 9.361 9.455 9.242 9.449 17,676,720 +0.18(+1.98%)
Nov 02, 2018 9.420 9.438 9.083 9.266 14,421,415 -0.10(-1.07%)
Nov 01, 2018 9.219 9.455 9.148 9.367 12,592,700 +0.17(+1.87%)
Oct 31, 2018 9.142 9.290 9.106 9.195 17,319,758 +0.32(+3.60%)
Oct 30, 2018 8.816 8.893 8.657 8.875 21,034,830 +0.09(+1.08%)
Oct 29, 2018 9.201 9.266 8.728 8.781 23,796,158 -0.37(-4.01%)
Oct 26, 2018 9.195 9.272 8.970 9.148 15,690,816 -0.14(-1.47%)
Oct 25, 2018 9.177 9.384 8.997 9.284 24,963,636 +0.21(+2.28%)
Oct 24, 2018 9.503 9.503 8.976 9.077 25,060,294 -0.44(-4.60%)
Oct 23, 2018 9.485 9.556 9.225 9.514 26,570,466 -0.23(-2.37%)
Oct 22, 2018 10.05 10.05 9.716 9.745 32,364,206 -0.35(-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.