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

Energy Transfer LP (NY: ET )

16.07 +0.15 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2020 4.016 4.095 3.830 3.880 36,925,564 -0.13(-3.21%)
Sep 29, 2020 3.952 4.027 3.909 4.009 15,851,551 +0.04(+0.90%)
Sep 28, 2020 3.937 4.016 3.873 3.973 18,321,236 +0.04(+1.09%)
Sep 25, 2020 3.952 3.980 3.823 3.930 28,754,592 -0.02(-0.54%)
Sep 24, 2020 3.995 4.081 3.823 3.952 29,719,640 -0.03(-0.72%)
Sep 23, 2020 4.202 4.245 3.980 3.980 31,643,280 -0.19(-4.47%)
Sep 22, 2020 4.231 4.317 4.152 4.166 19,565,686 -0.06(-1.36%)
Sep 21, 2020 4.238 4.245 4.159 4.224 27,197,314 -0.07(-1.67%)
Sep 18, 2020 4.302 4.324 4.238 4.295 32,872,568 -0.03(-0.66%)
Sep 17, 2020 4.338 4.381 4.260 4.324 20,923,876 -0.03(-0.66%)
Sep 16, 2020 4.209 4.438 4.174 4.353 23,782,252 +0.17(+4.11%)
Sep 15, 2020 4.260 4.353 4.181 4.181 29,292,852 -0.06(-1.35%)
Sep 14, 2020 4.217 4.260 4.181 4.238 25,962,660 +0.04(+1.02%)
Sep 11, 2020 4.281 4.302 4.145 4.195 28,348,382 -0.07(-1.68%)
Sep 10, 2020 4.360 4.396 4.260 4.267 23,122,196 -0.07(-1.65%)
Sep 09, 2020 4.381 4.403 4.338 4.338 17,753,796 +0.01(+0.17%)
Sep 08, 2020 4.388 4.431 4.317 4.331 22,131,636 -0.14(-3.20%)
Sep 04, 2020 4.438 4.523 4.324 4.474 24,802,844 +0.02(+0.48%)
Sep 03, 2020 4.489 4.553 4.396 4.453 26,527,432 -0.06(-1.27%)
Sep 02, 2020 4.496 4.553 4.489 4.510 19,779,744 +0.01(+0.16%)
Sep 01, 2020 4.596 4.610 4.489 4.503 27,793,372 -0.09(-2.03%)
Aug 31, 2020 4.711 4.718 4.582 4.596 23,653,382 -0.13(-2.73%)
Aug 28, 2020 4.617 4.746 4.603 4.725 22,732,960 +0.05(+1.07%)
Aug 27, 2020 4.582 4.682 4.582 4.675 16,995,208 +0.05(+1.08%)
Aug 26, 2020 4.668 4.739 4.560 4.625 31,557,398 -0.08(-1.67%)
Aug 25, 2020 4.768 4.839 4.653 4.703 23,371,962 -0.03(-0.61%)
Aug 24, 2020 4.796 4.832 4.725 4.732 22,567,000 -0.03(-0.60%)
Aug 21, 2020 4.732 4.796 4.696 4.761 30,675,290 +0.00(+0.00%)
Aug 20, 2020 4.668 4.782 4.617 4.761 29,984,174 +0.09(+1.99%)
Aug 19, 2020 4.696 4.811 4.660 4.668 27,706,308 +0.02(+0.46%)
Aug 18, 2020 4.761 4.761 4.610 4.646 22,571,430 -0.07(-1.52%)
Aug 17, 2020 4.739 4.825 4.711 4.718 24,507,180 -0.02(-0.45%)
Aug 14, 2020 4.653 4.796 4.653 4.739 19,635,398 +0.05(+1.07%)
Aug 13, 2020 4.660 4.711 4.617 4.689 19,819,072 +0.00(+0.00%)
Aug 12, 2020 4.718 4.761 4.660 4.689 20,834,444 +0.01(+0.31%)
Aug 11, 2020 4.732 4.825 4.617 4.675 38,694,076 +0.01(+0.31%)
Aug 10, 2020 4.625 4.696 4.553 4.660 48,036,444 +0.06(+1.24%)
Aug 07, 2020 4.653 4.689 4.553 4.603 34,894,960 -0.14(-3.02%)
Aug 06, 2020 4.897 4.897 4.625 4.746 55,744,028 -0.15(-3.14%)
Aug 05, 2020 4.791 5.030 4.777 4.900 63,989,928 +0.16(+3.47%)
Aug 04, 2020 4.660 4.763 4.585 4.736 29,701,820 +0.12(+2.52%)
Aug 03, 2020 4.503 4.647 4.468 4.619 25,707,278 +0.13(+2.90%)
Jul 31, 2020 4.489 4.558 4.407 4.489 21,732,900 +0.02(+0.46%)
Jul 30, 2020 4.537 4.544 4.420 4.468 26,715,542 -0.10(-2.25%)
Jul 29, 2020 4.468 4.585 4.359 4.571 41,673,588 +0.29(+6.89%)
Jul 28, 2020 4.379 4.393 4.277 4.277 32,691,536 -0.10(-2.19%)
Jul 27, 2020 4.503 4.523 4.373 4.373 34,043,712 -0.19(-4.06%)
Jul 24, 2020 4.496 4.582 4.462 4.558 21,416,418 +0.02(+0.45%)
Jul 23, 2020 4.516 4.564 4.462 4.537 28,090,260 +0.02(+0.46%)
Jul 22, 2020 4.564 4.592 4.482 4.516 24,872,810 -0.10(-2.23%)
Jul 21, 2020 4.489 4.647 4.482 4.619 30,715,366 +0.18(+4.01%)
Jul 20, 2020 4.489 4.503 4.434 4.441 16,247,862 +0.01(+0.15%)
Jul 17, 2020 4.551 4.626 4.434 4.434 23,640,398 -0.08(-1.82%)
Jul 16, 2020 4.510 4.633 4.434 4.516 25,558,252 -0.02(-0.45%)
Jul 15, 2020 4.530 4.585 4.420 4.537 32,189,796 +0.18(+4.09%)
Jul 14, 2020 4.345 4.393 4.311 4.359 38,433,128 +0.00(+0.00%)
Jul 13, 2020 4.475 4.516 4.331 4.359 44,243,976 -0.05(-1.24%)
Jul 10, 2020 4.325 4.455 4.301 4.414 21,067,982 +0.07(+1.58%)
Jul 09, 2020 4.523 4.558 4.318 4.345 40,827,152 -0.19(-4.23%)
Jul 08, 2020 4.379 4.544 4.290 4.537 58,109,452 +0.21(+4.91%)
Jul 07, 2020 4.153 4.523 4.146 4.325 62,200,036 +0.10(+2.27%)
Jul 06, 2020 4.866 4.900 4.160 4.229 150,957,120 -0.60(-12.36%)
Jul 02, 2020 4.900 4.928 4.818 4.825 21,910,036 -0.03(-0.71%)
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.