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

Energy Transfer LP (NY: ET )

17.30 +0.21 (+1.23%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 31, 2022 9.742 10.03 9.662 9.792 30,694,938 -0.08(-0.85%)
Aug 30, 2022 10.19 10.20 9.842 9.875 23,387,626 -0.41(-3.98%)
Aug 29, 2022 10.04 10.31 10.01 10.29 17,208,636 +0.13(+1.32%)
Aug 26, 2022 10.35 10.36 10.13 10.15 18,349,262 -0.18(-1.78%)
Aug 25, 2022 10.38 10.39 10.18 10.34 17,584,574 +0.06(+0.57%)
Aug 24, 2022 10.20 10.44 10.18 10.28 28,201,738 +0.09(+0.90%)
Aug 23, 2022 9.976 10.19 9.955 10.18 20,919,534 +0.30(+3.05%)
Aug 22, 2022 9.775 9.925 9.725 9.884 17,373,870 +0.01(+0.08%)
Aug 19, 2022 9.951 9.976 9.846 9.875 12,787,732 -0.10(-1.01%)
Aug 18, 2022 9.783 9.980 9.783 9.976 15,289,277 +0.26(+2.67%)
Aug 17, 2022 9.867 9.909 9.641 9.716 19,110,826 -0.15(-1.53%)
Aug 16, 2022 9.775 9.884 9.742 9.867 16,396,420 +0.18(+1.90%)
Aug 15, 2022 9.524 9.683 9.466 9.683 15,154,507 -0.08(-0.77%)
Aug 12, 2022 9.733 9.792 9.641 9.758 16,722,492 +0.15(+1.57%)
Aug 11, 2022 9.574 9.725 9.566 9.608 21,449,244 +0.18(+1.95%)
Aug 10, 2022 9.206 9.466 9.169 9.424 18,623,780 +0.25(+2.73%)
Aug 09, 2022 9.181 9.223 9.081 9.173 18,531,430 +0.07(+0.73%)
Aug 08, 2022 9.047 9.236 9.039 9.106 15,505,517 +0.06(+0.65%)
Aug 05, 2022 9.089 9.202 9.014 9.047 18,671,534 -0.05(-0.55%)
Aug 04, 2022 9.360 9.507 9.081 9.098 29,890,704 -0.11(-1.24%)
Aug 03, 2022 9.311 9.360 9.130 9.212 26,283,900 -0.02(-0.18%)
Aug 02, 2022 9.294 9.311 9.171 9.229 21,708,274 -0.04(-0.44%)
Aug 01, 2022 9.229 9.298 9.024 9.270 25,080,562 +0.01(+0.09%)
Jul 29, 2022 9.253 9.409 9.192 9.261 24,948,976 +0.11(+1.16%)
Jul 28, 2022 9.008 9.204 8.811 9.155 29,284,930 +0.19(+2.10%)
Jul 27, 2022 8.885 8.975 8.733 8.967 27,088,148 +0.25(+2.82%)
Jul 26, 2022 8.786 8.901 8.615 8.721 17,977,160 +0.04(+0.47%)
Jul 25, 2022 8.516 8.737 8.426 8.680 29,285,268 +0.29(+3.41%)
Jul 22, 2022 8.483 8.590 8.328 8.393 11,733,593 -0.09(-1.06%)
Jul 21, 2022 8.475 8.529 8.297 8.483 15,316,056 -0.09(-1.05%)
Jul 20, 2022 8.492 8.615 8.434 8.574 15,989,046 +0.03(+0.38%)
Jul 19, 2022 8.336 8.553 8.307 8.541 16,828,910 +0.28(+3.37%)
Jul 18, 2022 8.156 8.434 8.156 8.262 23,291,222 +0.22(+2.75%)
Jul 15, 2022 8.058 8.082 7.910 8.041 15,793,427 +0.13(+1.66%)
Jul 14, 2022 7.861 7.927 7.669 7.910 27,623,948 -0.16(-2.03%)
Jul 13, 2022 7.787 8.148 7.747 8.074 28,192,730 +0.15(+1.86%)
Jul 12, 2022 7.845 7.927 7.673 7.927 22,203,094 -0.04(-0.51%)
Jul 11, 2022 8.099 8.099 7.871 7.968 23,788,644 -0.18(-2.21%)
Jul 08, 2022 8.099 8.181 8.009 8.148 20,872,170 +0.07(+0.81%)
Jul 07, 2022 7.918 8.197 7.918 8.082 30,773,790 +0.27(+3.46%)
Jul 06, 2022 7.992 8.107 7.493 7.812 47,772,068 -0.28(-3.44%)
Jul 05, 2022 8.074 8.107 7.804 8.090 39,377,144 -0.11(-1.40%)
Jul 01, 2022 8.156 8.283 8.000 8.205 29,418,816 +0.03(+0.40%)
Jun 30, 2022 8.189 8.311 8.074 8.172 41,704,756 -0.16(-1.96%)
Jun 29, 2022 8.500 8.557 8.197 8.336 28,046,858 -0.13(-1.55%)
Jun 28, 2022 8.434 8.623 8.279 8.467 33,865,036 +0.16(+1.97%)
Jun 27, 2022 8.352 8.410 8.230 8.303 25,195,858 +0.03(+0.40%)
Jun 24, 2022 8.131 8.287 8.041 8.271 27,943,900 +0.25(+3.17%)
Jun 23, 2022 8.295 8.303 7.832 8.017 39,161,028 -0.17(-2.10%)
Jun 22, 2022 8.181 8.365 8.033 8.189 27,632,388 -0.31(-3.66%)
Jun 21, 2022 8.393 8.578 8.312 8.500 24,486,544 +0.45(+5.60%)
Jun 17, 2022 8.230 8.402 7.968 8.049 59,241,460 -0.25(-2.96%)
Jun 16, 2022 8.606 8.647 8.279 8.295 40,279,256 -0.48(-5.50%)
Jun 15, 2022 8.942 8.983 8.688 8.778 28,981,434 -0.08(-0.92%)
Jun 14, 2022 9.270 9.286 8.803 8.860 24,065,002 -0.20(-2.17%)
Jun 13, 2022 9.294 9.298 8.926 9.057 39,036,468 -0.47(-4.98%)
Jun 10, 2022 9.777 9.777 9.458 9.532 24,178,958 -0.33(-3.32%)
Jun 09, 2022 9.990 10.03 9.851 9.859 13,321,236 -0.18(-1.79%)
Jun 08, 2022 10.18 10.18 9.941 10.04 20,994,118 -0.04(-0.41%)
Jun 07, 2022 9.704 10.10 9.695 10.08 29,261,980 +0.37(+3.79%)
Jun 06, 2022 9.810 9.826 9.663 9.712 12,255,398 +0.01(+0.08%)
Jun 03, 2022 9.777 9.831 9.679 9.704 12,812,387 -0.13(-1.33%)
Jun 02, 2022 9.728 9.892 9.638 9.835 20,758,614 +0.06(+0.59%)
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.