Skip to main content

Energy Transfer LP (NY: ET )

15.73 +0.19 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.18(+1.50%)
Jun 14, 2023 11.87 11.95 11.68 11.80 11,004,057 -0.02(-0.16%)
Jun 13, 2023 11.81 11.94 11.76 11.82 7,577,452 +0.06(+0.48%)
Jun 12, 2023 11.83 11.85 11.71 11.76 10,613,444 -0.12(-1.02%)
Jun 09, 2023 11.98 12.00 11.83 11.88 10,789,188 -0.14(-1.16%)
Jun 08, 2023 12.04 12.06 11.96 12.02 10,114,338 -0.01(-0.08%)
Jun 07, 2023 12.04 12.13 12.01 12.03 11,706,573 -0.01(-0.08%)
Jun 06, 2023 12.00 12.11 11.96 12.04 7,954,456 +0.02(+0.16%)
Jun 05, 2023 12.08 12.15 11.92 12.02 7,497,035 +0.01(+0.08%)
Jun 02, 2023 11.86 12.09 11.84 12.01 11,902,763 +0.26(+2.22%)
Jun 01, 2023 11.62 11.80 11.57 11.75 8,174,183 +0.19(+1.61%)
May 31, 2023 11.59 11.64 11.48 11.57 9,600,606 -0.08(-0.72%)
May 30, 2023 11.76 11.76 11.53 11.65 10,644,977 -0.15(-1.27%)
May 26, 2023 11.92 11.93 11.75 11.80 9,319,546 -0.07(-0.63%)
May 25, 2023 11.92 11.92 11.77 11.87 9,442,994 -0.07(-0.55%)
May 24, 2023 12.01 12.01 11.82 11.94 7,007,333 +0.04(+0.31%)
May 23, 2023 11.88 12.06 11.83 11.90 11,963,563 +0.03(+0.24%)
May 22, 2023 12.00 12.02 11.81 11.87 14,172,513 -0.03(-0.24%)
May 19, 2023 11.91 11.98 11.85 11.90 6,731,313 +0.04(+0.31%)
May 18, 2023 11.72 11.91 11.68 11.87 10,723,912 +0.18(+1.52%)
May 17, 2023 11.69 11.81 11.63 11.69 9,672,907 +0.07(+0.56%)
May 16, 2023 11.66 11.72 11.51 11.62 12,364,538 -0.05(-0.40%)
May 15, 2023 11.51 11.74 11.49 11.67 14,309,960 +0.18(+1.54%)
May 12, 2023 11.53 11.59 11.39 11.49 8,976,452 -0.02(-0.16%)
May 11, 2023 11.48 11.55 11.40 11.51 7,940,716 -0.10(-0.88%)
May 10, 2023 11.63 11.68 11.46 11.61 7,579,369 -0.05(-0.40%)
May 09, 2023 11.43 11.68 11.36 11.66 13,454,259 +0.16(+1.38%)
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%)
May 01, 2023 11.77 11.91 11.72 11.75 13,876,070 +0.03(+0.23%)
Apr 28, 2023 11.68 11.79 11.62 11.72 11,390,660 +0.08(+0.70%)
Apr 27, 2023 11.39 11.69 11.34 11.64 11,011,073 +0.28(+2.48%)
Apr 26, 2023 11.41 11.50 11.31 11.36 7,660,440 -0.05(-0.40%)
Apr 25, 2023 11.53 11.53 11.38 11.40 9,652,679 -0.15(-1.26%)
Apr 24, 2023 11.63 11.66 11.49 11.55 9,097,011 -0.07(-0.63%)
Apr 21, 2023 11.57 11.64 11.51 11.62 6,225,637 +0.09(+0.79%)
Apr 20, 2023 11.50 11.60 11.45 11.53 6,790,372 -0.01(-0.08%)
Apr 19, 2023 11.69 11.73 11.53 11.54 9,698,246 -0.21(-1.78%)
Apr 18, 2023 11.74 11.82 11.70 11.75 7,111,557 +0.03(+0.23%)
Apr 17, 2023 11.73 11.79 11.62 11.72 8,259,775 +0.04(+0.31%)
Apr 14, 2023 11.64 11.69 11.60 11.69 5,493,460 +0.07(+0.63%)
Apr 13, 2023 11.50 11.65 11.48 11.61 6,667,642 +0.13(+1.11%)
Apr 12, 2023 11.52 11.60 11.47 11.48 5,806,528 +0.05(+0.48%)
Apr 11, 2023 11.41 11.50 11.38 11.43 10,835,349 +0.05(+0.40%)
Apr 10, 2023 11.38 11.51 11.36 11.38 7,335,278 +0.00(+0.00%)
Apr 06, 2023 11.65 11.65 11.37 11.38 10,539,849 -0.23(-1.96%)
Apr 05, 2023 11.63 11.65 11.48 11.61 7,742,130 +0.01(+0.08%)
Apr 04, 2023 11.77 11.77 11.46 11.60 10,291,138 -0.06(-0.55%)
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.