Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Energy Transfer LP (ET)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.73+0.39 (+3.44%)
At close: 04:00PM EDT
11.71 -0.02 (-0.17%)
After hours: 06:04PM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202211.5211.8011.5111.7311.7319,063,564
Oct 03, 202211.3211.4511.1211.3411.3424,833,000
Sep 30, 202210.9111.1610.7711.0311.0318,924,500
Sep 29, 202210.9811.0510.7210.9710.9720,039,500
Sep 28, 202210.5011.1610.4511.1111.1124,024,900
Sep 27, 202210.3810.7610.3410.4910.4927,815,300
Sep 26, 202210.4710.5210.0210.2210.2242,175,400
Sep 23, 202211.0411.0510.4210.5410.5460,023,500
Sep 22, 202211.9712.0211.3111.3211.3230,876,800
Sep 21, 202212.0912.1311.8111.8611.8620,251,900
Sep 20, 202211.9111.9911.7811.9311.9316,587,300
Sep 19, 202211.6111.9211.6011.9011.9016,794,500
Sep 16, 202211.9111.9411.6111.8111.8121,444,300
Sep 15, 202211.8912.2011.8312.0312.0316,698,400
Sep 14, 202211.8012.0711.7712.0112.0114,789,600
Sep 13, 202211.9512.1011.6711.6811.6817,883,300
Sep 12, 202211.9812.1411.8812.1212.1217,444,500
Sep 09, 202211.7111.9811.6811.9111.9113,893,000
Sep 08, 202211.4211.6311.3811.5811.5814,308,500
Sep 07, 202211.4011.5511.3011.4711.4721,644,000
Sep 06, 202211.8511.8811.5311.5411.5411,850,600
Sep 02, 202211.9311.9911.6511.7511.7516,326,500
Sep 01, 202211.6011.7411.3111.7311.7321,759,000
Aug 31, 202211.6512.0011.5611.7111.7125,671,800
Aug 30, 202212.1912.2011.7711.8111.8119,559,300
Aug 29, 202212.0112.3311.9712.3012.3014,395,400
Aug 26, 202212.3812.3912.1112.1412.1415,343,300
Aug 25, 202212.4112.4312.1712.3612.3614,705,100
Aug 24, 202212.2012.4912.1712.2912.2923,594,200
Aug 23, 202211.9312.1911.9112.1812.1817,502,000
Aug 22, 202211.6911.8711.6311.8211.8214,532,200
Aug 19, 202211.9011.9311.7811.8111.8110,692,800
Aug 18, 202211.7011.9411.7011.9311.9312,801,500
Aug 17, 202211.8011.8511.5311.6211.6215,980,600
Aug 16, 202211.6911.8211.6511.8011.8013,712,600
Aug 15, 202211.3911.5811.3211.5811.5812,673,400
Aug 12, 202211.6411.7111.5311.6711.6713,982,000
Aug 11, 202211.4511.6311.4411.4911.4917,937,500
Aug 10, 202211.0111.3210.9711.2711.2715,566,400
Aug 09, 202210.9811.0310.8610.9710.9715,500,600
Aug 08, 202210.8211.0510.8110.8910.8912,959,200
Aug 05, 202210.8711.0110.7810.8210.8215,612,700
Aug 05, 20220.23 Dividend
Aug 04, 202211.4311.6111.0911.1110.8824,491,700
Aug 03, 202211.3711.4311.1511.2511.0221,529,700
Aug 02, 202211.3511.3711.2011.2711.0417,782,000
Aug 01, 202211.2711.3611.0211.3211.0920,548,400
Jul 29, 202211.3011.4911.2311.3111.0820,429,900
Jul 28, 202211.0011.2410.7611.1810.9523,983,800
Jul 27, 202210.8510.9610.6710.9510.7221,002,000
Jul 26, 202210.7310.8710.5210.6510.4314,743,300
Jul 25, 202210.4010.6710.2910.6010.3823,949,300
Jul 22, 202210.3610.4910.1710.2510.049,608,300
Jul 21, 202210.3510.4210.1310.3610.1512,550,200
Jul 20, 202210.3710.5210.3010.4710.2513,093,500
Jul 19, 202210.1810.4510.1510.4310.2113,781,100
Jul 18, 20229.9610.309.9610.099.8819,074,200
Jul 15, 20229.849.879.669.829.6212,932,800
Jul 14, 20229.609.689.379.669.4622,624,000
Jul 13, 20229.519.959.469.869.6623,086,700
Jul 12, 20229.589.689.379.689.4818,188,000
Jul 11, 20229.899.899.619.739.5319,473,500
Jul 08, 20229.899.999.789.959.7417,091,600
Jul 07, 20229.6710.019.679.879.6725,204,900
Jul 06, 20229.769.909.159.549.3439,122,900
Jul 05, 20229.869.909.539.889.6832,241,600
Jul 01, 20229.9610.129.7710.029.8124,090,200
Jun 30, 202210.0010.159.869.989.7734,151,900
Jun 29, 202210.3810.4510.0110.189.9722,968,200
Jun 28, 202210.3010.5310.1110.3410.1327,725,000
Jun 27, 202210.2010.2710.0510.149.9320,641,900
Jun 24, 20229.9310.129.8210.109.8922,881,600
Jun 23, 202210.1310.149.579.799.5932,070,500
Jun 22, 20229.9910.229.8110.009.7922,618,500
Jun 21, 202210.2510.4810.1510.3810.1720,053,700
Jun 17, 202210.0510.269.739.839.6348,506,100
Jun 16, 202210.5110.5610.1110.139.9232,999,200
Jun 15, 202210.9210.9710.6110.7210.5023,739,800
Jun 14, 202211.3211.3410.7510.8210.6019,715,600
Jun 13, 202211.3611.3610.9011.0610.8331,972,600
Jun 10, 202211.9411.9411.5511.6411.4019,789,200
Jun 09, 202212.2012.2512.0312.0411.7910,906,300
Jun 08, 202212.4312.4312.1412.2612.0117,199,400
Jun 07, 202211.8512.3411.8412.3112.0623,965,900
Jun 06, 202211.9812.0011.8011.8611.6110,042,400
Jun 03, 202211.9412.0111.8211.8511.6010,491,700
Jun 02, 202211.8812.0811.7712.0111.7617,013,300
Jun 01, 202211.8012.0011.6111.9411.6917,661,200
May 31, 202211.8111.8811.5611.6611.4223,104,600
May 27, 202211.6011.7111.4411.6511.4119,411,000
May 26, 202211.5211.7811.5011.5711.3316,410,300
May 25, 202211.1511.4711.1311.4411.2015,887,800
May 24, 202211.1711.2610.9711.1710.9413,274,600
May 23, 202211.1311.3111.0611.2711.0421,490,100
May 20, 202211.3211.3610.8411.1110.8817,380,500
May 19, 202211.1511.2210.9211.0610.8320,477,900
May 18, 202211.7511.7911.0611.2311.0021,879,100
May 17, 202211.5011.7411.4311.7311.4919,188,300
May 16, 202211.0011.4711.0011.3411.1118,540,100
May 13, 202210.8211.1710.8211.0510.8218,985,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement