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 (%)
Oct 31, 2023 12.87 12.95 12.78 12.86 17,843,730 +0.00(+0.00%)
Oct 30, 2023 12.80 12.95 12.68 12.86 15,539,437 +0.04(+0.30%)
Oct 27, 2023 12.97 13.03 12.76 12.82 15,263,940 -0.14(-1.11%)
Oct 26, 2023 13.07 13.08 12.87 12.97 18,114,416 -0.11(-0.88%)
Oct 25, 2023 13.26 13.27 12.99 13.08 13,445,688 -0.06(-0.44%)
Oct 24, 2023 13.24 13.24 13.00 13.14 13,799,752 -0.03(-0.22%)
Oct 23, 2023 13.35 13.36 13.11 13.17 18,743,102 -0.21(-1.57%)
Oct 20, 2023 13.48 13.52 13.36 13.38 10,306,449 -0.03(-0.21%)
Oct 19, 2023 13.28 13.47 13.28 13.41 12,217,691 +0.10(+0.72%)
Oct 18, 2023 13.26 13.34 13.20 13.31 9,587,568 +0.09(+0.65%)
Oct 17, 2023 13.28 13.36 13.22 13.22 10,899,697 -0.06(-0.43%)
Oct 16, 2023 13.32 13.36 13.19 13.28 12,196,341 +0.07(+0.51%)
Oct 13, 2023 13.24 13.30 13.13 13.21 12,008,819 +0.06(+0.44%)
Oct 12, 2023 13.20 13.22 13.08 13.16 8,396,845 +0.01(+0.07%)
Oct 11, 2023 13.23 13.28 13.14 13.15 9,515,826 -0.05(-0.36%)
Oct 10, 2023 13.13 13.25 13.09 13.20 8,303,406 +0.11(+0.88%)
Oct 09, 2023 13.08 13.13 12.94 13.08 10,546,197 +0.22(+1.71%)
Oct 06, 2023 12.71 12.92 12.63 12.86 10,474,294 +0.10(+0.75%)
Oct 05, 2023 12.66 12.77 12.63 12.77 10,827,902 +0.02(+0.15%)
Oct 04, 2023 12.90 12.92 12.52 12.75 18,447,914 -0.20(-1.55%)
Oct 03, 2023 13.17 13.17 12.74 12.95 16,996,584 -0.22(-1.67%)
Oct 02, 2023 13.41 13.42 13.06 13.17 17,810,458 -0.24(-1.78%)
Sep 29, 2023 13.41 13.42 13.30 13.41 15,410,529 +0.01(+0.07%)
Sep 28, 2023 13.36 13.45 13.28 13.40 19,157,478 +0.07(+0.50%)
Sep 27, 2023 13.33 13.41 13.27 13.33 18,026,446 +0.09(+0.65%)
Sep 26, 2023 13.33 13.37 13.19 13.24 14,957,599 -0.14(-1.07%)
Sep 25, 2023 13.21 13.39 13.21 13.39 20,777,066 +0.18(+1.38%)
Sep 22, 2023 13.11 13.38 13.10 13.20 32,852,896 +0.11(+0.80%)
Sep 21, 2023 13.27 13.33 13.05 13.10 14,204,802 -0.18(-1.37%)
Sep 20, 2023 13.14 13.46 13.12 13.28 15,524,854 +0.08(+0.58%)
Sep 19, 2023 13.22 13.28 13.12 13.20 9,652,364 +0.05(+0.36%)
Sep 18, 2023 12.98 13.20 12.98 13.16 10,776,586 +0.17(+1.32%)
Sep 15, 2023 12.97 13.08 12.93 12.98 11,260,346 +0.02(+0.15%)
Sep 14, 2023 12.99 13.04 12.90 12.97 16,834,886 +0.03(+0.22%)
Sep 13, 2023 13.07 13.13 12.89 12.94 10,303,564 -0.11(-0.88%)
Sep 12, 2023 13.07 13.13 13.00 13.05 10,142,936 +0.06(+0.44%)
Sep 11, 2023 13.21 13.25 12.94 12.99 11,044,524 -0.15(-1.16%)
Sep 08, 2023 13.19 13.20 13.03 13.15 10,678,177 +0.06(+0.44%)
Sep 07, 2023 12.98 13.19 12.95 13.09 14,921,418 +0.19(+1.48%)
Sep 06, 2023 13.19 13.20 12.90 12.90 13,237,826 -0.27(-2.03%)
Sep 05, 2023 13.06 13.23 13.04 13.17 12,073,927 +0.15(+1.17%)
Sep 01, 2023 12.99 13.06 12.96 13.01 9,413,622 +0.14(+1.11%)
Aug 31, 2023 13.03 13.03 12.86 12.87 9,656,570 -0.08(-0.59%)
Aug 30, 2023 12.92 13.03 12.91 12.95 9,678,221 +0.03(+0.22%)
Aug 29, 2023 12.85 12.98 12.83 12.92 14,055,915 +0.11(+0.82%)
Aug 28, 2023 12.59 12.83 12.59 12.81 16,615,027 +0.24(+1.90%)
Aug 25, 2023 12.42 12.62 12.40 12.57 13,458,547 +0.21(+1.70%)
Aug 24, 2023 12.34 12.46 12.34 12.36 10,447,797 -0.02(-0.15%)
Aug 23, 2023 12.38 12.40 12.32 12.38 12,443,958 -0.01(-0.08%)
Aug 22, 2023 12.46 12.47 12.39 12.39 10,446,955 -0.03(-0.23%)
Aug 21, 2023 12.55 12.55 12.36 12.42 13,152,827 +0.00(+0.00%)
Aug 18, 2023 12.28 12.42 12.26 12.42 11,116,975 +0.10(+0.78%)
Aug 17, 2023 12.30 12.42 12.26 12.33 15,495,315 +0.12(+1.02%)
Aug 16, 2023 12.00 12.31 12.00 12.20 20,896,216 +0.20(+1.67%)
Aug 15, 2023 12.13 12.13 11.91 12.00 12,111,106 -0.15(-1.26%)
Aug 14, 2023 12.18 12.22 12.13 12.15 10,885,928 -0.04(-0.31%)
Aug 11, 2023 12.18 12.25 12.13 12.19 13,560,232 +0.00(+0.00%)
Aug 10, 2023 12.17 12.22 12.12 12.19 17,913,910 +0.08(+0.69%)
Aug 09, 2023 12.10 12.19 12.04 12.11 17,671,386 +0.09(+0.78%)
Aug 08, 2023 12.05 12.07 11.98 12.01 15,152,701 -0.06(-0.46%)
Aug 07, 2023 11.96 12.13 11.95 12.07 14,772,662 +0.18(+1.49%)
Aug 04, 2023 12.08 12.09 11.87 11.89 20,470,176 -0.08(-0.70%)
Aug 03, 2023 12.12 12.14 11.94 11.98 29,350,172 -0.28(-2.28%)
Aug 02, 2023 12.39 12.40 12.25 12.26 15,972,548 -0.13(-1.05%)
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.