Skip to main content

Energy Transfer LP (NY: ET )

15.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 8.521 8.649 8.402 8.504 40,079,312 -0.17(-1.96%)
Jun 29, 2022 8.845 8.904 8.529 8.674 26,953,728 -0.14(-1.55%)
Jun 28, 2022 8.776 8.972 8.615 8.810 32,545,144 +0.17(+1.97%)
Jun 27, 2022 8.691 8.751 8.563 8.640 24,213,848 +0.03(+0.40%)
Jun 24, 2022 8.461 8.623 8.367 8.606 26,854,784 +0.26(+3.17%)
Jun 23, 2022 8.632 8.640 8.150 8.342 37,634,720 -0.18(-2.10%)
Jun 22, 2022 8.512 8.704 8.359 8.521 26,555,414 -0.32(-3.66%)
Jun 21, 2022 8.734 8.926 8.649 8.845 23,532,178 +0.47(+5.60%)
Jun 17, 2022 8.563 8.742 8.291 8.376 56,932,520 -0.26(-2.96%)
Jun 16, 2022 8.955 8.998 8.615 8.632 38,709,368 -0.50(-5.50%)
Jun 15, 2022 9.305 9.347 9.041 9.134 27,851,880 -0.09(-0.92%)
Jun 14, 2022 9.646 9.663 9.160 9.220 23,127,066 -0.20(-2.17%)
Jun 13, 2022 9.671 9.675 9.288 9.424 37,515,020 -0.49(-4.98%)
Jun 10, 2022 10.17 10.17 9.842 9.918 23,236,582 -0.34(-3.32%)
Jun 09, 2022 10.40 10.44 10.25 10.26 12,802,040 -0.19(-1.79%)
Jun 08, 2022 10.59 10.59 10.34 10.45 20,175,870 -0.04(-0.41%)
Jun 07, 2022 10.10 10.51 10.09 10.49 28,121,492 +0.38(+3.79%)
Jun 06, 2022 10.21 10.22 10.05 10.11 11,777,743 +0.01(+0.09%)
Jun 03, 2022 10.17 10.23 10.07 10.10 12,313,023 -0.14(-1.33%)
Jun 02, 2022 10.12 10.29 10.03 10.23 19,949,544 +0.06(+0.59%)
Jun 01, 2022 10.05 10.22 9.893 10.17 20,719,952 +0.24(+2.40%)
May 31, 2022 10.06 10.12 9.850 9.935 27,107,770 +0.01(+0.09%)
May 27, 2022 9.884 9.978 9.748 9.927 22,780,704 +0.07(+0.69%)
May 26, 2022 9.816 10.04 9.799 9.859 19,255,626 +0.11(+1.14%)
May 25, 2022 9.501 9.773 9.484 9.748 18,642,230 +0.23(+2.42%)
May 24, 2022 9.518 9.590 9.347 9.518 15,547,327 -0.09(-0.89%)
May 23, 2022 9.484 9.637 9.420 9.603 25,215,176 +0.14(+1.44%)
May 20, 2022 9.646 9.680 9.237 9.467 20,387,898 +0.04(+0.45%)
May 19, 2022 9.501 9.560 9.300 9.424 24,029,254 -0.14(-1.51%)
May 18, 2022 10.01 10.05 9.428 9.569 25,674,294 -0.43(-4.26%)
May 17, 2022 9.799 10.00 9.739 9.995 22,515,902 +0.33(+3.44%)
May 16, 2022 9.373 9.769 9.373 9.663 21,728,050 +0.25(+2.62%)
May 13, 2022 9.215 9.513 9.215 9.415 22,281,464 +0.33(+3.66%)
May 12, 2022 9.083 9.194 8.913 9.083 23,087,516 -0.06(-0.65%)
May 11, 2022 9.245 9.586 9.126 9.143 22,902,144 +0.03(+0.37%)
May 10, 2022 9.415 9.441 8.823 9.109 37,360,488 -0.12(-1.29%)
May 09, 2022 9.756 9.778 9.185 9.228 51,759,416 -0.68(-6.88%)
May 06, 2022 10.05 10.09 9.678 9.910 35,396,748 -0.04(-0.43%)
May 05, 2022 10.26 10.45 9.822 9.952 43,258,196 -0.17(-1.66%)
May 04, 2022 10.00 10.13 9.688 10.12 38,957,868 +0.28(+2.90%)
May 03, 2022 9.500 9.869 9.466 9.835 31,897,864 +0.39(+4.08%)
May 02, 2022 9.232 9.466 9.131 9.450 28,329,298 +0.17(+1.80%)
Apr 29, 2022 9.533 9.617 9.240 9.282 19,699,046 -0.27(-2.81%)
Apr 28, 2022 9.525 9.592 9.257 9.550 26,640,484 +0.13(+1.33%)
Apr 27, 2022 9.525 9.617 9.349 9.425 21,445,606 -0.02(-0.18%)
Apr 26, 2022 9.408 9.676 9.316 9.441 34,386,812 +0.13(+1.44%)
Apr 25, 2022 9.219 9.332 8.855 9.307 49,345,844 -0.14(-1.51%)
Apr 22, 2022 9.785 9.843 9.416 9.450 19,889,362 -0.31(-3.18%)
Apr 21, 2022 10.04 10.12 9.734 9.760 29,920,296 -0.20(-2.02%)
Apr 20, 2022 9.885 9.982 9.760 9.961 19,223,818 +0.14(+1.45%)
Apr 19, 2022 9.734 9.869 9.684 9.818 16,974,592 +0.08(+0.86%)
Apr 18, 2022 9.701 9.860 9.567 9.734 26,077,246 +0.08(+0.78%)
Apr 14, 2022 9.626 9.734 9.525 9.659 14,960,591 -0.03(-0.26%)
Apr 13, 2022 9.626 9.709 9.454 9.684 23,239,434 +0.17(+1.76%)
Apr 12, 2022 9.366 9.525 9.307 9.517 25,131,060 +0.26(+2.81%)
Apr 11, 2022 9.383 9.425 9.198 9.257 18,877,998 -0.15(-1.60%)
Apr 08, 2022 9.290 9.433 9.148 9.408 16,120,172 +0.16(+1.72%)
Apr 07, 2022 9.349 9.374 9.056 9.249 20,454,460 -0.04(-0.45%)
Apr 06, 2022 9.399 9.433 9.190 9.290 31,625,890 -0.08(-0.89%)
Apr 05, 2022 9.634 9.684 9.332 9.374 19,100,278 -0.22(-2.27%)
Apr 04, 2022 9.701 9.764 9.466 9.592 20,012,456 -0.06(-0.61%)
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.