Skip to main content

Energy Transfer LP (NY: ET )

16.48 +0.01 (+0.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.739 4.820 4.599 4.621 30,627,386 -0.10(-2.18%)
Jan 28, 2021 4.753 4.798 4.658 4.724 34,531,540 -0.04(-0.93%)
Jan 27, 2021 4.820 4.871 4.731 4.768 36,626,388 -0.11(-2.27%)
Jan 26, 2021 4.871 5.188 4.849 4.879 54,866,768 +0.04(+0.76%)
Jan 25, 2021 4.827 4.879 4.731 4.842 25,189,392 +0.05(+1.08%)
Jan 22, 2021 4.842 4.846 4.761 4.790 34,650,532 -0.09(-1.81%)
Jan 21, 2021 5.026 5.063 4.849 4.879 34,746,136 -0.15(-3.07%)
Jan 20, 2021 5.129 5.196 5.026 5.033 31,530,316 -0.01(-0.29%)
Jan 19, 2021 5.159 5.196 5.011 5.048 37,440,616 -0.12(-2.28%)
Jan 15, 2021 5.247 5.262 5.063 5.166 25,361,302 -0.09(-1.68%)
Jan 14, 2021 5.343 5.358 5.225 5.255 31,590,974 -0.08(-1.52%)
Jan 13, 2021 5.284 5.343 5.203 5.336 26,109,010 +0.07(+1.40%)
Jan 12, 2021 5.137 5.321 5.100 5.262 38,322,632 +0.23(+4.54%)
Jan 11, 2021 4.901 5.056 4.864 5.033 24,019,826 +0.07(+1.49%)
Jan 08, 2021 4.960 4.997 4.849 4.960 29,438,720 +0.06(+1.20%)
Jan 07, 2021 4.901 4.982 4.820 4.901 20,861,602 +0.02(+0.45%)
Jan 06, 2021 4.857 4.923 4.731 4.879 27,246,818 +0.12(+2.48%)
Jan 05, 2021 4.495 4.864 4.481 4.761 38,121,964 +0.27(+5.90%)
Jan 04, 2021 4.613 4.658 4.444 4.495 36,232,880 -0.06(-1.29%)
Dec 31, 2020 4.554 4.554 4.554 30,082,364 +0.01(+0.32%)
Dec 30, 2020 4.532 4.650 4.518 4.540 30,082,364 -0.03(-0.65%)
Dec 29, 2020 4.606 4.650 4.510 4.569 27,163,814 -0.02(-0.48%)
Dec 28, 2020 4.768 4.768 4.525 4.591 39,240,536 -0.15(-3.26%)
Dec 24, 2020 4.776 4.790 4.674 4.746 12,926,051 -0.06(-1.23%)
Dec 23, 2020 4.768 4.908 4.768 4.805 21,796,162 +0.04(+0.93%)
Dec 22, 2020 4.842 4.879 4.753 4.761 20,329,594 -0.10(-2.12%)
Dec 21, 2020 4.842 4.916 4.790 4.864 49,999,556 -0.13(-2.65%)
Dec 18, 2020 5.041 5.092 4.938 4.997 50,679,048 -0.07(-1.45%)
Dec 17, 2020 5.115 5.129 5.011 5.070 31,030,686 +0.01(+0.15%)
Dec 16, 2020 5.151 5.159 5.048 5.063 25,081,304 -0.09(-1.72%)
Dec 15, 2020 5.151 5.225 5.085 5.151 25,582,956 +0.03(+0.58%)
Dec 14, 2020 5.262 5.306 5.026 5.122 31,449,024 -0.04(-0.86%)
Dec 11, 2020 5.085 5.262 5.011 5.166 35,034,944 +0.14(+2.79%)
Dec 10, 2020 4.783 5.048 4.768 5.026 32,066,094 +0.24(+5.08%)
Dec 09, 2020 5.004 5.115 4.746 4.783 47,387,788 -0.18(-3.71%)
Dec 08, 2020 4.864 5.092 4.849 4.967 25,275,430 +0.03(+0.60%)
Dec 07, 2020 5.063 5.085 4.901 4.938 28,042,176 -0.17(-3.32%)
Dec 04, 2020 4.930 5.148 4.879 5.107 40,469,692 +0.28(+5.80%)
Dec 03, 2020 4.753 4.886 4.672 4.827 33,236,002 +0.16(+3.48%)
Dec 02, 2020 4.510 4.761 4.495 4.665 26,233,468 +0.12(+2.59%)
Dec 01, 2020 4.613 4.687 4.495 4.547 26,468,980 -0.01(-0.16%)
Nov 30, 2020 4.650 4.776 4.525 4.554 34,815,448 -0.13(-2.83%)
Nov 27, 2020 4.790 4.812 4.635 4.687 17,214,064 -0.10(-2.00%)
Nov 25, 2020 4.901 4.908 4.731 4.783 44,301,100 -0.16(-3.28%)
Nov 24, 2020 4.864 5.056 4.798 4.945 41,776,304 +0.21(+4.35%)
Nov 23, 2020 4.525 4.790 4.510 4.739 44,042,684 +0.26(+5.76%)
Nov 20, 2020 4.554 4.562 4.392 4.481 30,792,116 -0.03(-0.65%)
Nov 19, 2020 4.245 4.529 4.193 4.510 45,637,800 +0.35(+8.32%)
Nov 18, 2020 4.201 4.385 4.164 4.164 39,501,384 +0.01(+0.36%)
Nov 17, 2020 3.994 4.186 3.957 4.149 36,085,556 +0.14(+3.49%)
Nov 16, 2020 4.053 4.090 3.994 4.009 44,462,816 +0.06(+1.49%)
Nov 13, 2020 3.906 4.002 3.906 3.950 25,823,606 +0.04(+1.13%)
Nov 12, 2020 3.869 3.935 3.766 3.906 39,371,940 -0.04(-0.93%)
Nov 11, 2020 4.053 4.061 3.891 3.943 24,162,366 -0.07(-1.65%)
Nov 10, 2020 4.127 4.142 3.987 4.009 36,885,652 -0.12(-2.86%)
Nov 09, 2020 4.039 4.219 3.943 4.127 60,250,736 +0.36(+9.59%)
Nov 06, 2020 3.906 3.957 3.759 3.766 29,126,764 -0.18(-4.66%)
Nov 05, 2020 4.068 4.068 3.884 3.950 37,078,344 +0.12(+3.14%)
Nov 04, 2020 3.937 3.973 3.780 3.830 32,115,232 -0.11(-2.73%)
Nov 03, 2020 3.801 3.987 3.737 3.937 39,514,600 +0.24(+6.38%)
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.