Skip to main content

Energy Transfer LP (NY: ET )

15.73 +0.19 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 9.004 9.048 8.907 9.023 19,072,172 +0.04(+0.43%)
Jun 27, 2019 9.068 9.087 8.952 8.984 12,195,936 -0.08(-0.92%)
Jun 26, 2019 9.023 9.128 9.016 9.068 18,328,556 +0.11(+1.22%)
Jun 25, 2019 9.055 9.125 8.959 8.959 17,121,818 -0.14(-1.55%)
Jun 24, 2019 9.285 9.292 9.064 9.100 15,722,345 -0.14(-1.53%)
Jun 21, 2019 9.036 9.285 9.023 9.241 30,864,746 +0.11(+1.19%)
Jun 20, 2019 9.144 9.215 9.029 9.132 26,660,374 +0.07(+0.78%)
Jun 19, 2019 9.074 9.087 8.965 9.061 9,761,750 +0.00(+0.00%)
Jun 18, 2019 9.023 9.122 9.010 9.061 10,148,982 +0.04(+0.50%)
Jun 17, 2019 9.023 9.048 8.927 9.016 14,508,297 -0.06(-0.71%)
Jun 14, 2019 9.183 9.189 9.004 9.080 11,546,171 -0.10(-1.05%)
Jun 13, 2019 9.183 9.231 9.138 9.177 12,464,762 +0.05(+0.56%)
Jun 12, 2019 9.112 9.228 9.077 9.125 14,558,502 -0.05(-0.56%)
Jun 11, 2019 9.119 9.260 9.100 9.177 56,903,016 +0.14(+1.56%)
Jun 10, 2019 9.036 9.087 8.927 9.036 11,614,024 +0.03(+0.28%)
Jun 07, 2019 9.100 9.125 8.984 9.010 15,966,300 -0.04(-0.50%)
Jun 06, 2019 9.004 9.125 8.952 9.055 14,839,745 +0.10(+1.07%)
Jun 05, 2019 9.279 9.311 8.952 8.959 19,523,194 -0.31(-3.39%)
Jun 04, 2019 9.119 9.273 9.061 9.273 15,005,265 +0.28(+3.06%)
Jun 03, 2019 8.824 9.077 8.818 8.997 18,755,270 +0.19(+2.18%)
May 31, 2019 8.824 8.933 8.728 8.805 27,061,798 -0.13(-1.43%)
May 30, 2019 9.234 9.266 8.888 8.933 21,367,722 -0.29(-3.13%)
May 29, 2019 9.080 9.234 8.978 9.221 16,368,729 +0.04(+0.42%)
May 28, 2019 9.388 9.407 9.106 9.183 26,594,446 -0.17(-1.85%)
May 24, 2019 9.369 9.446 9.285 9.356 11,611,869 +0.08(+0.90%)
May 23, 2019 9.439 9.458 9.151 9.273 25,859,202 -0.29(-3.02%)
May 22, 2019 9.535 9.567 9.324 9.561 17,834,894 -0.01(-0.07%)
May 21, 2019 9.535 9.664 9.452 9.567 16,906,784 +0.13(+1.36%)
May 20, 2019 9.612 9.625 9.394 9.439 11,015,628 -0.04(-0.47%)
May 17, 2019 9.484 9.542 9.444 9.484 13,502,420 -0.03(-0.27%)
May 16, 2019 9.644 9.670 9.494 9.510 15,568,524 -0.06(-0.67%)
May 15, 2019 9.523 9.606 9.458 9.574 9,136,693 +0.04(+0.40%)
May 14, 2019 9.593 9.632 9.516 9.535 11,829,575 +0.06(+0.68%)
May 13, 2019 9.612 9.632 9.414 9.471 17,445,572 -0.21(-2.18%)
May 10, 2019 9.548 9.785 9.507 9.683 20,739,882 +0.15(+1.55%)
May 09, 2019 9.702 9.728 9.478 9.535 23,870,428 -0.13(-1.33%)
May 08, 2019 9.676 9.805 9.580 9.664 17,152,988 -0.02(-0.20%)
May 07, 2019 9.612 9.702 9.507 9.683 14,597,279 -0.02(-0.20%)
May 06, 2019 9.516 9.747 9.465 9.702 12,705,974 +0.05(+0.56%)
May 03, 2019 9.421 9.688 9.421 9.648 29,427,288 +0.28(+3.02%)
May 02, 2019 9.509 9.547 9.346 9.365 16,278,420 -0.16(-1.65%)
May 01, 2019 9.547 9.610 9.522 9.522 9,617,715 +0.03(+0.26%)
Apr 30, 2019 9.629 9.666 9.491 9.497 8,578,912 -0.08(-0.85%)
Apr 29, 2019 9.547 9.610 9.494 9.578 7,855,843 +0.03(+0.33%)
Apr 26, 2019 9.591 9.616 9.453 9.547 8,030,805 -0.04(-0.39%)
Apr 25, 2019 9.679 9.723 9.541 9.585 14,572,608 -0.09(-0.97%)
Apr 24, 2019 9.798 9.811 9.635 9.679 9,401,855 -0.09(-0.96%)
Apr 23, 2019 9.861 9.899 9.773 9.773 15,832,868 -0.01(-0.13%)
Apr 22, 2019 9.654 9.861 9.641 9.786 31,110,900 +0.19(+1.96%)
Apr 18, 2019 9.660 9.679 9.578 9.597 8,838,328 -0.04(-0.39%)
Apr 17, 2019 9.666 9.779 9.616 9.635 12,209,074 -0.01(-0.07%)
Apr 16, 2019 9.779 9.798 9.622 9.641 11,916,292 -0.04(-0.39%)
Apr 15, 2019 9.735 9.767 9.641 9.679 8,017,178 -0.09(-0.90%)
Apr 12, 2019 9.792 9.849 9.717 9.767 9,986,723 +0.04(+0.39%)
Apr 11, 2019 9.691 9.745 9.591 9.729 10,410,974 +0.04(+0.39%)
Apr 10, 2019 9.729 9.798 9.657 9.691 11,016,259 -0.03(-0.26%)
Apr 09, 2019 9.861 9.874 9.698 9.717 11,536,761 -0.16(-1.65%)
Apr 08, 2019 9.880 9.962 9.861 9.880 18,890,942 -0.01(-0.06%)
Apr 05, 2019 9.754 9.908 9.751 9.886 17,232,614 +0.13(+1.35%)
Apr 04, 2019 9.735 9.779 9.710 9.754 13,137,996 +0.01(+0.13%)
Apr 03, 2019 9.792 9.842 9.710 9.742 10,959,484 +0.01(+0.06%)
Apr 02, 2019 9.817 9.855 9.679 9.735 9,399,591 -0.06(-0.64%)
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.