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 (%)
May 29, 2020 5.728 5.804 5.602 5.707 28,024,656 -0.08(-1.33%)
May 28, 2020 5.812 5.931 5.693 5.784 26,319,406 +0.01(+0.12%)
May 27, 2020 5.959 6.001 5.693 5.777 36,366,052 -0.11(-1.90%)
May 26, 2020 5.938 5.966 5.826 5.889 36,767,376 +0.15(+2.68%)
May 22, 2020 5.630 5.735 5.595 5.735 18,531,552 +0.01(+0.24%)
May 21, 2020 5.882 5.903 5.616 5.721 45,851,896 -0.08(-1.33%)
May 20, 2020 5.630 5.889 5.609 5.798 50,754,856 +0.24(+4.28%)
May 19, 2020 5.602 5.623 5.379 5.560 38,379,820 +0.10(+1.79%)
May 18, 2020 5.316 5.588 5.267 5.463 55,231,856 +0.43(+8.47%)
May 15, 2020 4.861 5.106 4.830 5.036 60,900,452 +0.19(+3.90%)
May 14, 2020 4.686 5.022 4.623 4.847 40,440,440 -0.01(-0.14%)
May 13, 2020 5.253 5.281 4.763 4.854 63,016,528 -0.40(-7.59%)
May 12, 2020 5.428 5.581 5.253 5.253 53,208,000 -0.13(-2.34%)
May 11, 2020 5.288 5.400 5.197 5.379 34,772,208 +0.03(+0.65%)
May 08, 2020 5.295 5.442 5.204 5.344 55,334,584 +0.10(+2.00%)
May 07, 2020 5.421 5.483 5.218 5.239 33,967,608 -0.06(-1.19%)
May 06, 2020 5.532 5.588 5.218 5.302 42,821,972 -0.23(-4.23%)
May 05, 2020 5.650 5.738 5.408 5.536 55,198,796 +0.09(+1.61%)
May 04, 2020 5.219 5.469 5.139 5.448 42,776,204 +0.19(+3.59%)
May 01, 2020 5.543 5.543 5.253 5.260 55,384,232 -0.40(-7.02%)
Apr 30, 2020 5.590 6.075 5.455 5.657 96,048,368 +0.18(+3.19%)
Apr 29, 2020 5.031 5.556 4.937 5.482 62,317,672 +0.60(+12.28%)
Apr 28, 2020 4.984 5.044 4.788 4.883 36,627,560 +0.01(+0.28%)
Apr 27, 2020 4.849 4.883 4.660 4.869 41,744,356 +0.03(+0.56%)
Apr 24, 2020 4.903 5.044 4.728 4.842 63,601,656 +0.09(+1.99%)
Apr 23, 2020 4.546 4.782 4.465 4.748 54,059,688 +0.38(+8.80%)
Apr 22, 2020 4.243 4.425 4.122 4.364 40,377,948 +0.23(+5.54%)
Apr 21, 2020 3.987 4.169 3.920 4.135 43,645,360 +0.04(+0.99%)
Apr 20, 2020 3.906 4.344 3.846 4.095 60,806,448 -0.05(-1.30%)
Apr 17, 2020 3.879 4.149 3.866 4.149 65,911,480 +0.32(+8.26%)
Apr 16, 2020 3.960 3.994 3.805 3.832 29,227,454 -0.13(-3.40%)
Apr 15, 2020 3.973 4.007 3.744 3.967 70,906,160 -0.17(-4.07%)
Apr 14, 2020 4.081 4.216 4.041 4.135 50,973,984 +0.12(+3.02%)
Apr 13, 2020 4.209 4.209 3.926 4.014 61,486,792 +0.10(+2.58%)
Apr 09, 2020 4.054 4.351 3.798 3.913 100,319,616 +0.11(+2.83%)
Apr 08, 2020 3.805 3.872 3.704 3.805 58,726,992 +0.05(+1.25%)
Apr 07, 2020 3.940 3.973 3.603 3.758 88,528,096 +0.03(+0.72%)
Apr 06, 2020 3.771 3.846 3.643 3.731 66,793,324 +0.05(+1.28%)
Apr 03, 2020 3.812 3.832 3.408 3.684 68,335,488 +0.17(+4.79%)
Apr 02, 2020 3.596 3.994 3.388 3.516 70,490,176 +0.13(+3.78%)
Apr 01, 2020 3.145 3.428 3.044 3.388 59,628,136 +0.29(+9.35%)
Mar 31, 2020 3.186 3.266 3.004 3.098 63,859,576 +0.05(+1.55%)
Mar 30, 2020 3.152 3.152 2.896 3.051 43,939,224 -0.16(-5.03%)
Mar 27, 2020 3.381 3.388 3.031 3.212 63,805,972 -0.21(-6.10%)
Mar 26, 2020 3.388 3.899 3.253 3.421 79,984,448 +0.11(+3.25%)
Mar 25, 2020 3.361 3.596 3.105 3.313 77,202,320 +0.08(+2.50%)
Mar 24, 2020 3.435 3.569 3.226 3.233 52,457,408 +0.01(+0.21%)
Mar 23, 2020 3.408 3.408 3.105 3.226 48,100,000 -0.31(-8.76%)
Mar 20, 2020 3.866 3.926 3.246 3.536 93,953,504 -0.13(-3.67%)
Mar 19, 2020 3.199 3.879 2.829 3.670 92,338,776 +0.60(+19.52%)
Mar 18, 2020 3.219 3.266 2.526 3.071 148,589,760 -0.46(-13.14%)
Mar 17, 2020 3.967 3.994 3.475 3.536 88,824,704 -0.34(-8.70%)
Mar 16, 2020 3.872 4.101 3.711 3.872 77,773,952 -0.66(-14.56%)
Mar 13, 2020 4.755 4.849 4.108 4.532 62,007,084 +0.29(+6.83%)
Mar 12, 2020 4.364 4.472 3.724 4.243 85,363,664 -0.51(-10.64%)
Mar 11, 2020 4.916 5.192 4.681 4.748 81,525,704 -0.39(-7.60%)
Mar 10, 2020 5.731 5.751 4.472 5.139 108,048,672 +0.18(+3.53%)
Mar 09, 2020 4.714 5.785 4.270 4.963 155,409,984 -1.91(-27.82%)
Mar 06, 2020 7.368 7.375 6.856 6.876 68,294,208 -0.70(-9.24%)
Mar 05, 2020 7.671 7.725 7.435 7.577 31,968,232 -0.20(-2.51%)
Mar 04, 2020 7.974 7.981 7.651 7.772 32,220,008 -0.01(-0.09%)
Mar 03, 2020 8.082 8.250 7.698 7.779 43,437,380 -0.19(-2.37%)
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.