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 (%)
Feb 26, 2021 6.109 6.217 5.862 5.878 40,664,148 -0.32(-5.21%)
Feb 25, 2021 6.363 6.455 6.017 6.201 41,787,748 -0.05(-0.74%)
Feb 24, 2021 5.955 6.363 5.940 6.248 63,468,176 +0.31(+5.18%)
Feb 23, 2021 5.824 5.940 5.470 5.940 43,270,612 +0.19(+3.35%)
Feb 22, 2021 5.409 5.901 5.386 5.747 57,132,884 +0.36(+6.71%)
Feb 19, 2021 5.263 5.401 5.247 5.386 33,820,052 +0.17(+3.24%)
Feb 18, 2021 5.178 5.347 5.117 5.217 27,368,366 -0.08(-1.60%)
Feb 17, 2021 5.463 5.470 5.270 5.301 40,947,172 -0.05(-1.01%)
Feb 16, 2021 5.347 5.386 5.278 5.355 28,925,338 +0.11(+2.05%)
Feb 12, 2021 5.217 5.329 5.186 5.247 18,328,780 +0.03(+0.59%)
Feb 11, 2021 5.247 5.332 5.178 5.217 29,047,780 -0.04(-0.73%)
Feb 10, 2021 5.255 5.263 5.093 5.255 21,083,728 +0.04(+0.74%)
Feb 09, 2021 5.386 5.386 5.217 5.217 26,452,518 -0.22(-3.97%)
Feb 08, 2021 5.255 5.432 5.201 5.432 36,755,348 +0.26(+5.06%)
Feb 05, 2021 5.155 5.217 5.109 5.170 19,367,242 +0.09(+1.86%)
Feb 04, 2021 5.039 5.114 4.986 5.076 28,863,218 +0.06(+1.20%)
Feb 03, 2021 4.963 5.016 4.903 5.016 22,084,808 +0.11(+2.14%)
Feb 02, 2021 4.888 5.008 4.858 4.911 26,765,646 +0.13(+2.67%)
Feb 01, 2021 4.783 4.805 4.700 4.783 23,675,836 +0.07(+1.44%)
Jan 29, 2021 4.836 4.918 4.693 4.715 30,013,914 -0.11(-2.18%)
Jan 28, 2021 4.851 4.896 4.753 4.820 33,839,868 -0.05(-0.93%)
Jan 27, 2021 4.918 4.971 4.828 4.866 35,892,756 -0.11(-2.27%)
Jan 26, 2021 4.971 5.294 4.948 4.978 53,767,776 +0.04(+0.76%)
Jan 25, 2021 4.926 4.978 4.828 4.941 24,684,844 +0.05(+1.08%)
Jan 22, 2021 4.941 4.945 4.858 4.888 33,956,476 -0.09(-1.81%)
Jan 21, 2021 5.129 5.166 4.948 4.978 34,050,164 -0.16(-3.07%)
Jan 20, 2021 5.234 5.302 5.129 5.136 30,898,758 -0.02(-0.29%)
Jan 19, 2021 5.264 5.302 5.114 5.151 36,690,676 -0.12(-2.28%)
Jan 15, 2021 5.354 5.369 5.166 5.272 24,853,312 -0.09(-1.68%)
Jan 14, 2021 5.452 5.467 5.332 5.362 30,958,202 -0.08(-1.52%)
Jan 13, 2021 5.392 5.452 5.309 5.445 25,586,044 +0.08(+1.40%)
Jan 12, 2021 5.242 5.430 5.204 5.369 37,555,024 +0.23(+4.54%)
Jan 11, 2021 5.001 5.159 4.963 5.136 23,538,706 +0.08(+1.49%)
Jan 08, 2021 5.061 5.099 4.948 5.061 28,849,058 +0.06(+1.20%)
Jan 07, 2021 5.001 5.084 4.918 5.001 20,443,740 +0.02(+0.45%)
Jan 06, 2021 4.956 5.024 4.828 4.978 26,701,060 +0.12(+2.48%)
Jan 05, 2021 4.587 4.963 4.572 4.858 37,358,376 +0.27(+5.90%)
Jan 04, 2021 4.708 4.753 4.535 4.587 35,507,128 -0.06(-1.29%)
Dec 31, 2020 4.648 4.648 4.648 29,479,810 +0.02(+0.32%)
Dec 30, 2020 4.625 4.745 4.610 4.632 29,479,810 -0.03(-0.65%)
Dec 29, 2020 4.700 4.745 4.602 4.663 26,619,720 -0.02(-0.48%)
Dec 28, 2020 4.866 4.866 4.617 4.685 38,454,544 -0.16(-3.26%)
Dec 24, 2020 4.873 4.888 4.769 4.843 12,667,140 -0.06(-1.23%)
Dec 23, 2020 4.866 5.008 4.866 4.903 21,359,582 +0.05(+0.93%)
Dec 22, 2020 4.941 4.978 4.851 4.858 19,922,388 -0.11(-2.12%)
Dec 21, 2020 4.941 5.016 4.888 4.963 48,998,056 -0.14(-2.65%)
Dec 18, 2020 5.144 5.196 5.039 5.099 49,663,940 -0.08(-1.45%)
Dec 17, 2020 5.219 5.234 5.114 5.174 30,409,136 +0.01(+0.15%)
Dec 16, 2020 5.257 5.264 5.151 5.166 24,578,922 -0.09(-1.72%)
Dec 15, 2020 5.257 5.332 5.189 5.257 25,070,526 +0.03(+0.58%)
Dec 14, 2020 5.369 5.415 5.129 5.227 30,819,096 -0.05(-0.86%)
Dec 11, 2020 5.189 5.369 5.114 5.272 34,333,188 +0.14(+2.79%)
Dec 10, 2020 4.881 5.151 4.866 5.129 31,423,804 +0.25(+5.08%)
Dec 09, 2020 5.106 5.219 4.843 4.881 46,438,604 -0.19(-3.71%)
Dec 08, 2020 4.963 5.196 4.948 5.069 24,769,160 +0.03(+0.60%)
Dec 07, 2020 5.166 5.189 5.001 5.039 27,480,486 -0.17(-3.32%)
Dec 04, 2020 5.031 5.253 4.978 5.212 39,659,080 +0.29(+5.80%)
Dec 03, 2020 4.851 4.986 4.768 4.926 32,570,280 +0.17(+3.48%)
Dec 02, 2020 4.602 4.858 4.587 4.760 25,708,008 +0.12(+2.59%)
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.