Skip to main content

Energy Transfer LP (NY: ET )

15.96 +0.02 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.108 8.252 7.997 8.246 27,736,632 +0.16(+1.94%)
Oct 30, 2019 8.134 8.187 8.023 8.089 20,655,732 +0.00(+0.00%)
Oct 29, 2019 8.089 8.220 8.036 8.089 22,579,810 -0.01(-0.08%)
Oct 28, 2019 8.285 8.357 8.075 8.095 17,951,922 -0.12(-1.51%)
Oct 25, 2019 8.154 8.285 8.134 8.220 16,251,578 +0.07(+0.88%)
Oct 24, 2019 8.305 8.311 8.141 8.148 18,079,128 -0.10(-1.27%)
Oct 23, 2019 8.357 8.370 8.226 8.252 16,056,193 -0.07(-0.79%)
Oct 22, 2019 8.475 8.495 8.298 8.318 20,357,750 -0.10(-1.24%)
Oct 21, 2019 8.357 8.482 8.318 8.423 15,834,605 +0.08(+0.94%)
Oct 18, 2019 8.233 8.449 8.220 8.344 17,633,220 +0.12(+1.43%)
Oct 17, 2019 8.233 8.292 8.174 8.226 16,241,393 +0.01(+0.08%)
Oct 16, 2019 8.187 8.256 8.141 8.220 12,313,432 +0.04(+0.48%)
Oct 15, 2019 8.187 8.265 8.115 8.180 18,590,312 +0.01(+0.16%)
Oct 14, 2019 8.187 8.233 8.069 8.167 18,616,924 -0.07(-0.80%)
Oct 11, 2019 8.220 8.324 8.154 8.233 15,272,108 +0.10(+1.21%)
Oct 10, 2019 8.075 8.154 8.023 8.134 19,538,882 +0.06(+0.73%)
Oct 09, 2019 8.220 8.252 8.069 8.075 18,545,330 -0.02(-0.24%)
Oct 08, 2019 8.285 8.318 8.095 8.095 19,469,230 -0.23(-2.75%)
Oct 07, 2019 8.455 8.495 8.324 8.324 17,417,508 -0.12(-1.47%)
Oct 04, 2019 8.449 8.596 8.423 8.449 12,756,174 +0.02(+0.23%)
Oct 03, 2019 8.390 8.429 8.193 8.429 16,248,939 +0.13(+1.58%)
Oct 02, 2019 8.495 8.508 8.265 8.298 24,031,410 -0.21(-2.46%)
Oct 01, 2019 8.613 8.652 8.508 8.508 18,577,654 -0.06(-0.69%)
Sep 30, 2019 8.593 8.616 8.521 8.567 13,903,330 -0.01(-0.15%)
Sep 27, 2019 8.547 8.613 8.521 8.580 15,309,974 +0.00(+0.00%)
Sep 26, 2019 8.652 8.685 8.527 8.580 17,162,430 -0.10(-1.13%)
Sep 25, 2019 8.678 8.717 8.547 8.678 17,668,562 -0.01(-0.15%)
Sep 24, 2019 8.875 8.927 8.645 8.691 18,067,788 -0.18(-2.07%)
Sep 23, 2019 9.005 9.012 8.848 8.875 13,517,930 -0.11(-1.24%)
Sep 20, 2019 8.960 9.032 8.901 8.986 21,754,936 +0.09(+1.03%)
Sep 19, 2019 8.842 8.986 8.822 8.894 17,963,888 +0.05(+0.59%)
Sep 18, 2019 8.763 8.842 8.658 8.842 34,542,892 +0.13(+1.50%)
Sep 17, 2019 8.822 8.875 8.665 8.711 34,743,124 -0.09(-0.97%)
Sep 16, 2019 9.005 9.189 8.763 8.796 67,767,248 -0.39(-4.21%)
Sep 13, 2019 9.104 9.209 9.091 9.182 11,216,046 +0.07(+0.72%)
Sep 12, 2019 9.169 9.215 9.078 9.117 13,237,846 -0.08(-0.85%)
Sep 11, 2019 9.163 9.215 9.071 9.195 11,519,282 +0.06(+0.65%)
Sep 10, 2019 9.064 9.186 9.064 9.136 8,483,946 +0.01(+0.14%)
Sep 09, 2019 8.842 9.130 8.829 9.123 15,705,083 +0.37(+4.19%)
Sep 06, 2019 8.816 8.829 8.711 8.757 10,393,687 -0.07(-0.82%)
Sep 05, 2019 8.966 8.999 8.829 8.829 10,832,383 -0.09(-0.96%)
Sep 04, 2019 8.979 9.025 8.881 8.914 10,527,343 +0.01(+0.07%)
Sep 03, 2019 8.802 8.930 8.773 8.907 9,441,625 -0.01(-0.07%)
Aug 30, 2019 8.842 8.940 8.753 8.914 11,194,517 +0.09(+1.04%)
Aug 29, 2019 8.770 8.855 8.711 8.822 9,683,990 +0.12(+1.35%)
Aug 28, 2019 8.554 8.848 8.527 8.704 17,400,706 +0.18(+2.07%)
Aug 27, 2019 8.691 8.711 8.508 8.527 14,736,361 -0.11(-1.29%)
Aug 26, 2019 8.698 8.744 8.606 8.639 10,112,018 +0.01(+0.08%)
Aug 23, 2019 8.907 8.927 8.593 8.632 19,223,734 -0.33(-3.66%)
Aug 22, 2019 9.097 9.104 8.927 8.960 9,681,702 -0.10(-1.08%)
Aug 21, 2019 9.136 9.146 9.009 9.058 10,725,811 +0.02(+0.22%)
Aug 20, 2019 9.038 9.163 8.979 9.038 14,540,867 +0.04(+0.44%)
Aug 19, 2019 9.091 9.136 8.960 8.999 20,065,432 +0.18(+2.00%)
Aug 16, 2019 8.619 8.835 8.619 8.822 17,314,110 +0.25(+2.90%)
Aug 15, 2019 8.678 8.740 8.508 8.573 16,405,674 -0.03(-0.38%)
Aug 14, 2019 8.711 8.724 8.488 8.606 25,375,664 -0.24(-2.74%)
Aug 13, 2019 8.744 8.890 8.665 8.848 20,614,778 +0.09(+0.97%)
Aug 12, 2019 9.104 9.104 8.763 8.763 16,300,686 -0.34(-3.74%)
Aug 09, 2019 9.189 9.254 9.071 9.104 15,749,094 -0.09(-0.93%)
Aug 08, 2019 9.058 9.195 8.914 9.189 22,724,134 +0.46(+5.25%)
Aug 07, 2019 8.822 8.822 8.527 8.730 30,081,894 -0.14(-1.62%)
Aug 06, 2019 8.875 9.012 8.750 8.875 15,895,668 +0.16(+1.88%)
Aug 05, 2019 8.973 9.019 8.671 8.711 34,279,004 -0.35(-3.87%)
Aug 02, 2019 9.177 9.225 8.978 9.061 19,013,964 -0.10(-1.12%)
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.