U.S. Markets closed

Energy Transfer LP (ET)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.70-0.16 (-1.62%)
At close: 4:00PM EDT
9.80 +0.10 (1.03%)
After hours: 07:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 02, 20219.8810.089.689.709.7011,739,748
Jul 30, 20219.9810.039.799.869.867,944,900
Jul 29, 202110.0510.089.919.979.977,823,700
Jul 28, 20219.7910.069.749.959.9511,873,900
Jul 27, 20219.949.979.719.759.7512,037,000
Jul 26, 20219.9610.199.9110.0310.039,480,300
Jul 23, 202110.0010.039.7510.0010.0012,263,800
Jul 22, 202110.0110.079.859.949.9411,042,600
Jul 21, 202110.0010.209.919.979.9715,327,400
Jul 20, 20219.339.839.289.779.7713,064,200
Jul 19, 20219.399.438.859.319.3130,570,900
Jul 16, 20219.9310.029.589.689.6813,564,100
Jul 15, 20219.9710.009.669.799.7923,731,700
Jul 14, 202110.3010.4110.0710.0810.0810,930,200
Jul 13, 202110.4610.4910.2810.2810.286,476,700
Jul 12, 202110.5110.5910.3610.4610.467,883,200
Jul 09, 202110.4010.7010.3910.5910.598,943,700
Jul 08, 202110.2010.4510.1210.3710.3711,716,600
Jul 07, 202110.6310.7210.4310.4710.478,040,300
Jul 06, 202110.7310.7310.3910.6610.6612,461,900
Jul 02, 202110.6910.7210.5710.7110.715,994,100
Jul 01, 202110.7110.7710.5910.7010.708,991,300
Jun 30, 202110.5910.7910.5610.6310.639,327,900
Jun 29, 202110.4310.6810.4110.5510.559,324,800
Jun 28, 202110.7510.7610.3610.3710.3716,177,200
Jun 25, 202110.9610.9810.7210.7210.729,933,800
Jun 24, 202110.8510.9410.8110.9310.938,347,000
Jun 23, 202111.0011.1410.8210.8210.829,850,900
Jun 22, 202111.0211.0510.7710.9410.9412,043,900
Jun 21, 202110.7111.0710.6911.0111.0116,173,500
Jun 18, 202110.5010.7110.3110.5610.5631,292,600
Jun 17, 202111.3311.3610.5910.6710.6729,270,600
Jun 16, 202111.2111.3611.1211.3511.3516,546,500
Jun 15, 202111.2311.3010.9211.2211.2217,438,000
Jun 14, 202111.4811.5511.0811.1511.1519,312,900
Jun 11, 202111.1511.3211.1211.3011.3012,778,500
Jun 10, 202110.9611.1110.8811.0511.0510,142,700
Jun 09, 202110.9211.0610.8210.8710.8711,659,300
Jun 08, 202110.9010.9510.7510.8710.8712,457,800
Jun 07, 202110.7810.9810.7510.9110.9112,225,100
Jun 04, 202110.5310.8210.4610.7810.7815,619,200
Jun 03, 202110.4110.5510.3010.4910.4911,972,600
Jun 02, 202110.3010.5710.2410.4710.4713,655,700
Jun 01, 202110.0510.2810.0010.2610.2615,750,000
May 28, 202110.0710.079.899.909.9015,469,100
May 27, 202110.0010.149.9610.0110.0114,262,000
May 26, 20219.9410.079.8410.0610.0614,394,000
May 25, 202110.2510.289.899.899.8917,793,600
May 24, 202110.2710.4310.2310.2910.2912,155,600
May 21, 202110.0910.299.9210.1910.1926,650,800
May 20, 202110.0010.169.9310.0210.0216,888,300
May 19, 202110.1510.189.9310.0510.0517,800,100
May 18, 202110.3610.4110.1810.3710.3716,505,800
May 17, 202110.2910.5010.1510.4110.4116,686,800
May 14, 202110.0010.369.8810.1110.1139,091,700
May 13, 20219.619.989.559.989.9824,979,400
May 12, 20219.6010.009.449.559.5537,808,000
May 11, 20219.559.689.389.539.5321,055,100
May 10, 20219.9510.009.659.799.7938,375,500
May 10, 20210.1525 Dividend
May 07, 20219.5310.049.369.849.6945,707,100
May 06, 20219.039.218.859.209.0619,020,800
May 05, 20218.859.078.818.958.8118,633,700
May 04, 20218.688.888.678.818.6715,309,700
May 03, 20218.758.758.538.638.5011,555,500
Apr 30, 20218.778.908.558.618.4814,803,400
Apr 29, 20218.808.908.658.848.7023,116,000
Apr 28, 20218.458.728.458.608.4722,045,500
Apr 27, 20218.248.468.198.418.2817,524,900
Apr 26, 20218.188.258.168.188.0511,300,800
Apr 23, 20218.088.198.018.198.0614,199,400
Apr 22, 20218.108.248.038.067.9418,801,000
Apr 21, 20217.878.007.757.987.8610,254,200
Apr 20, 20218.008.007.777.937.8114,008,100
Apr 19, 20217.878.067.818.047.9214,151,100
Apr 16, 20218.058.077.877.877.7513,089,300
Apr 15, 20218.018.067.958.067.948,936,100
Apr 14, 20218.038.087.988.027.9018,697,000
Apr 13, 20218.048.067.938.007.8813,404,400
Apr 12, 20218.098.168.008.077.9413,649,800
Apr 09, 20217.888.257.868.047.9232,017,600
Apr 08, 20217.717.887.667.887.7612,411,300
Apr 07, 20217.807.827.667.807.6811,268,300
Apr 06, 20217.797.857.727.817.699,697,900
Apr 05, 20217.847.857.647.827.7016,242,700
Apr 01, 20217.717.857.627.857.7312,479,400
Mar 31, 20217.717.847.657.687.5618,245,000
Mar 30, 20217.707.807.637.767.649,699,000
Mar 29, 20217.887.907.637.827.7013,579,400
Mar 26, 20217.887.957.707.937.8115,922,400
Mar 25, 20217.527.797.377.767.6419,574,500
Mar 24, 20217.847.937.587.637.5124,997,000
Mar 23, 20218.008.047.597.727.6027,040,900
Mar 22, 20218.008.167.928.107.9718,661,100
Mar 19, 20217.858.107.787.987.8628,381,700
Mar 18, 20218.128.167.777.777.6534,878,600
Mar 17, 20218.088.318.058.148.0117,289,900
Mar 16, 20218.308.318.028.097.9622,202,500
Mar 15, 20218.508.538.278.318.1817,093,100
Mar 12, 20218.328.498.268.488.3511,891,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...