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

Energy Transfer LP (NY: ET )

16.21 +0.04 (+0.24%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 20, 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 30, 2020 4.797 4.887 4.749 4.880 21,320,472 +0.07(+1.42%)
Jun 29, 2020 4.818 4.900 4.729 4.811 30,461,184 -0.03(-0.57%)
Jun 26, 2020 5.030 5.072 4.832 4.839 34,415,360 -0.24(-4.72%)
Jun 25, 2020 5.024 5.270 5.003 5.078 23,596,832 -0.05(-0.94%)
Jun 24, 2020 5.298 5.325 4.941 5.126 37,376,252 -0.27(-5.08%)
Jun 23, 2020 5.483 5.586 5.359 5.401 22,671,418 -0.03(-0.63%)
Jun 22, 2020 5.455 5.490 5.353 5.435 44,431,312 -0.03(-0.50%)
Jun 19, 2020 5.654 5.654 5.442 5.462 28,305,764 -0.06(-1.12%)
Jun 18, 2020 5.483 5.620 5.455 5.524 23,873,152 -0.02(-0.37%)
Jun 17, 2020 5.620 5.695 5.510 5.544 37,597,920 -0.11(-1.94%)
Jun 16, 2020 5.832 5.860 5.496 5.654 58,226,616 +0.08(+1.35%)
Jun 15, 2020 5.092 5.709 5.030 5.579 61,766,224 +0.25(+4.76%)
Jun 12, 2020 5.620 5.678 5.263 5.325 44,838,096 -0.04(-0.77%)
Jun 11, 2020 5.517 5.685 5.188 5.366 69,560,992 -0.64(-10.72%)
Jun 10, 2020 6.134 6.148 5.846 6.011 52,824,128 -0.12(-2.01%)
Jun 09, 2020 6.374 6.381 6.017 6.134 45,966,696 -0.27(-4.18%)
Jun 08, 2020 6.456 6.545 6.339 6.401 42,875,064 +0.12(+1.97%)
Jun 05, 2020 6.456 6.486 6.202 6.278 43,750,328 +0.23(+3.85%)
Jun 04, 2020 5.825 6.100 5.812 6.045 32,096,442 +0.20(+3.40%)
Jun 03, 2020 5.723 5.887 5.723 5.846 31,928,472 +0.15(+2.65%)
Jun 02, 2020 5.716 5.723 5.572 5.695 25,953,992 +0.07(+1.22%)
Jun 01, 2020 5.613 5.709 5.538 5.627 20,920,620 +0.03(+0.61%)
May 29, 2020 5.613 5.687 5.490 5.592 28,600,214 -0.08(-1.33%)
May 28, 2020 5.695 5.812 5.579 5.668 26,859,942 +0.01(+0.12%)
May 27, 2020 5.839 5.880 5.579 5.661 37,112,920 -0.11(-1.90%)
May 26, 2020 5.819 5.846 5.709 5.771 37,522,484 +0.15(+2.68%)
May 22, 2020 5.517 5.620 5.483 5.620 18,912,142 +0.01(+0.24%)
May 21, 2020 5.764 5.784 5.503 5.606 46,793,580 -0.08(-1.33%)
May 20, 2020 5.517 5.771 5.496 5.682 51,797,232 +0.23(+4.28%)
May 19, 2020 5.490 5.510 5.270 5.449 39,168,044 +0.10(+1.79%)
May 18, 2020 5.209 5.476 5.161 5.353 56,366,180 +0.42(+8.47%)
May 15, 2020 4.763 5.003 4.732 4.935 62,151,196 +0.19(+3.90%)
May 14, 2020 4.592 4.921 4.530 4.749 41,270,984 -0.01(-0.14%)
May 13, 2020 5.147 5.174 4.667 4.756 64,310,728 -0.39(-7.59%)
May 12, 2020 5.318 5.469 5.147 5.147 54,300,760 -0.12(-2.34%)
May 11, 2020 5.181 5.291 5.092 5.270 35,486,344 +0.03(+0.65%)
May 08, 2020 5.188 5.332 5.099 5.236 56,471,016 +0.10(+2.00%)
May 07, 2020 5.311 5.373 5.113 5.133 34,665,216 -0.06(-1.19%)
May 06, 2020 5.421 5.476 5.113 5.195 43,701,428 -0.23(-4.23%)
May 05, 2020 5.537 5.622 5.299 5.425 56,332,444 +0.09(+1.61%)
May 04, 2020 5.114 5.359 5.035 5.339 43,654,724 +0.18(+3.59%)
May 01, 2020 5.431 5.431 5.147 5.154 56,521,692 -0.39(-7.02%)
Apr 30, 2020 5.477 5.952 5.345 5.543 98,020,968 +0.17(+3.19%)
Apr 29, 2020 4.930 5.444 4.837 5.372 63,597,528 +0.59(+12.28%)
Apr 28, 2020 4.883 4.943 4.692 4.784 37,379,804 +0.01(+0.28%)
Apr 27, 2020 4.751 4.784 4.567 4.771 42,601,684 +0.03(+0.56%)
Apr 24, 2020 4.804 4.943 4.633 4.745 64,907,884 +0.09(+1.99%)
Apr 23, 2020 4.454 4.685 4.375 4.652 55,169,944 +0.38(+8.80%)
Apr 22, 2020 4.157 4.336 4.039 4.276 41,207,216 +0.22(+5.54%)
Apr 21, 2020 3.907 4.085 3.841 4.052 44,541,732 +0.04(+0.99%)
Apr 20, 2020 3.828 4.256 3.768 4.012 62,055,268 -0.05(-1.30%)
Apr 17, 2020 3.801 4.065 3.788 4.065 67,265,144 +0.31(+8.26%)
Apr 16, 2020 3.880 3.913 3.729 3.755 29,827,716 -0.13(-3.40%)
Apr 15, 2020 3.894 3.927 3.669 3.887 72,362,400 -0.16(-4.07%)
Apr 14, 2020 3.999 4.131 3.960 4.052 52,020,868 +0.12(+3.02%)
Apr 13, 2020 4.124 4.124 3.847 3.933 62,749,584 +0.10(+2.58%)
Apr 09, 2020 3.973 4.263 3.722 3.834 102,379,944 +0.11(+2.83%)
Apr 08, 2020 3.729 3.795 3.630 3.729 59,933,104 +0.05(+1.25%)
Apr 07, 2020 3.861 3.894 3.531 3.682 90,346,248 +0.03(+0.72%)
Apr 06, 2020 3.696 3.768 3.570 3.656 68,165,096 +0.05(+1.28%)
Apr 03, 2020 3.735 3.755 3.339 3.610 69,738,936 +0.16(+4.79%)
Apr 02, 2020 3.524 3.913 3.319 3.445 71,937,872 +0.13(+3.78%)
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.