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 (%)
Jul 31, 2023 12.44 12.46 12.36 12.40 12,814,806 +0.04(+0.30%)
Jul 28, 2023 12.28 12.37 12.23 12.36 8,749,746 +0.10(+0.84%)
Jul 27, 2023 12.33 12.34 12.25 12.26 9,114,307 -0.02(-0.15%)
Jul 26, 2023 12.36 12.36 12.25 12.28 10,397,754 -0.05(-0.38%)
Jul 25, 2023 12.41 12.41 12.32 12.32 10,397,536 -0.07(-0.53%)
Jul 24, 2023 12.31 12.41 12.29 12.39 10,468,508 +0.12(+0.99%)
Jul 21, 2023 12.35 12.36 12.25 12.27 9,144,021 -0.05(-0.38%)
Jul 20, 2023 12.32 12.36 12.30 12.31 7,854,850 +0.02(+0.15%)
Jul 19, 2023 12.26 12.31 12.25 12.29 5,843,561 +0.07(+0.53%)
Jul 18, 2023 12.14 12.27 12.13 12.23 9,789,740 +0.13(+1.08%)
Jul 17, 2023 12.08 12.13 12.06 12.10 10,341,660 +0.07(+0.54%)
Jul 14, 2023 12.16 12.16 12.02 12.03 16,277,254 -0.12(-1.00%)
Jul 13, 2023 12.15 12.16 12.12 12.15 15,485,950 +0.04(+0.31%)
Jul 12, 2023 12.17 12.20 12.10 12.12 14,038,154 +0.04(+0.31%)
Jul 11, 2023 12.01 12.14 12.00 12.08 14,899,782 +0.10(+0.86%)
Jul 10, 2023 11.91 12.01 11.89 11.98 9,143,427 +0.08(+0.71%)
Jul 07, 2023 11.94 12.01 11.88 11.89 9,447,547 -0.05(-0.39%)
Jul 06, 2023 11.91 11.96 11.83 11.94 6,376,811 -0.04(-0.31%)
Jul 05, 2023 11.99 11.99 11.91 11.98 7,642,774 -0.01(-0.08%)
Jul 03, 2023 11.91 12.00 11.89 11.99 4,048,770 +0.14(+1.18%)
Jun 30, 2023 11.96 11.99 11.83 11.85 10,910,274 -0.07(-0.55%)
Jun 29, 2023 11.93 11.97 11.88 11.91 6,062,055 +0.03(+0.24%)
Jun 28, 2023 11.79 11.89 11.73 11.88 7,792,597 +0.09(+0.79%)
Jun 27, 2023 11.78 11.83 11.72 11.79 8,678,262 +0.04(+0.32%)
Jun 26, 2023 11.67 11.82 11.66 11.75 9,720,856 +0.09(+0.80%)
Jun 23, 2023 11.75 11.80 11.66 11.66 11,701,522 -0.16(-1.34%)
Jun 22, 2023 11.88 11.89 11.76 11.82 9,868,377 -0.10(-0.86%)
Jun 21, 2023 11.88 12.03 11.86 11.92 13,005,194 +0.03(+0.24%)
Jun 20, 2023 11.96 11.97 11.86 11.89 9,105,896 -0.07(-0.55%)
Jun 16, 2023 12.01 12.01 11.91 11.96 9,995,378 -0.02(-0.16%)
Jun 15, 2023 11.83 12.01 11.82 11.98 8,880,080 +0.48(+4.14%)
May 08, 2023 11.61 11.62 11.44 11.50 9,631,526 -0.03(-0.24%)
May 05, 2023 11.66 11.76 11.49 11.53 14,254,772 +0.05(+0.47%)
May 04, 2023 11.60 11.65 11.38 11.48 16,965,296 -0.05(-0.39%)
May 03, 2023 11.48 11.74 11.40 11.52 16,639,434 -0.03(-0.24%)
May 02, 2023 11.80 11.80 11.38 11.55 18,524,246 -0.20(-1.70%)
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.