Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Energy Transfer LP (ET)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.67+0.18 (+1.57%)
At close: 04:00PM EDT
11.69 +0.02 (+0.17%)
After hours: 07:58PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202211.6411.7111.5311.6711.6713,973,600
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, 202210.8711.0110.7810.8210.8215,605,200
Aug 04, 202211.4311.6111.0911.1111.1124,491,700
Aug 03, 202211.3711.4311.1511.2511.2521,529,700
Aug 02, 202211.3511.3711.2011.2711.2717,782,000
Aug 01, 202211.2711.3611.0211.3211.3220,548,400
Jul 29, 202211.3011.4911.2311.3111.3120,429,900
Jul 28, 202211.0011.2410.7611.1811.1823,983,800
Jul 27, 202210.8510.9610.6710.9510.9521,002,000
Jul 26, 202210.7310.8710.5210.6510.6514,743,300
Jul 25, 202210.4010.6710.2910.6010.6023,949,300
Jul 22, 202210.3610.4910.1710.2510.259,608,300
Jul 21, 202210.3510.4210.1310.3610.3612,550,200
Jul 20, 202210.3710.5210.3010.4710.4713,093,500
Jul 19, 202210.1810.4510.1510.4310.4313,781,100
Jul 18, 20229.9610.309.9610.0910.0919,074,200
Jul 15, 20229.849.879.669.829.8212,932,800
Jul 14, 20229.609.689.379.669.6622,624,000
Jul 13, 20229.519.959.469.869.8623,086,700
Jul 12, 20229.589.689.379.689.6818,188,000
Jul 11, 20229.899.899.619.739.7319,473,500
Jul 08, 20229.899.999.789.959.9517,091,600
Jul 07, 20229.6710.019.679.879.8725,204,900
Jul 06, 20229.769.909.159.549.5439,122,900
Jul 05, 20229.869.909.539.889.8832,241,600
Jul 01, 20229.9610.129.7710.0210.0224,090,200
Jun 30, 202210.0010.159.869.989.9834,151,900
Jun 29, 202210.3810.4510.0110.1810.1822,968,200
Jun 28, 202210.3010.5310.1110.3410.3427,725,000
Jun 27, 202210.2010.2710.0510.1410.1420,641,900
Jun 24, 20229.9310.129.8210.1010.1022,881,600
Jun 23, 202210.1310.149.579.799.7932,070,500
Jun 22, 20229.9910.229.8110.0010.0022,618,500
Jun 21, 202210.2510.4810.1510.3810.3820,053,700
Jun 17, 202210.0510.269.739.839.8348,506,100
Jun 16, 202210.5110.5610.1110.1310.1332,999,200
Jun 15, 202210.9210.9710.6110.7210.7223,739,800
Jun 14, 202211.3211.3410.7510.8210.8219,715,600
Jun 13, 202211.3611.3610.9011.0611.0631,972,600
Jun 10, 202211.9411.9411.5511.6411.6419,789,200
Jun 09, 202212.2012.2512.0312.0412.0410,906,300
Jun 08, 202212.4312.4312.1412.2612.2617,199,400
Jun 07, 202211.8512.3411.8412.3112.3123,965,900
Jun 06, 202211.9812.0011.8011.8611.8610,042,400
Jun 03, 202211.9412.0111.8211.8511.8510,491,700
Jun 02, 202211.8812.0811.7712.0112.0117,013,300
Jun 01, 202211.8012.0011.6111.9411.9417,661,200
May 31, 202211.8111.8811.5611.6611.6623,104,600
May 27, 202211.6011.7111.4411.6511.6519,411,000
May 26, 202211.5211.7811.5011.5711.5716,410,300
May 25, 202211.1511.4711.1311.4411.4415,887,800
May 24, 202211.1711.2610.9711.1711.1713,274,600
May 23, 202211.1311.3111.0611.2711.2721,490,100
May 20, 202211.3211.3610.8411.1111.1117,380,500
May 19, 202211.1511.2210.9211.0611.0620,477,900
May 18, 202211.7511.7911.0611.2311.2321,879,100
May 17, 202211.5011.7411.4311.7311.7319,188,300
May 16, 202211.0011.4711.0011.3411.3418,540,100
May 13, 202210.8211.1710.8211.0511.0518,985,500
May 12, 202210.6610.7910.4610.6610.6619,676,500
May 11, 202210.8511.2510.7110.7310.7319,531,100
May 10, 202211.0511.0810.3610.6910.6931,845,900
May 09, 202211.4511.4710.7810.8310.8344,115,300
May 06, 202211.8011.8411.3611.6311.6329,950,800
May 05, 202212.2512.4811.7211.8811.8836,272,100
May 04, 202211.9412.0911.5712.0812.0832,645,200
May 03, 202211.3411.7811.3011.7411.7426,734,700
May 02, 202211.0211.3010.9011.2811.2823,733,300
Apr 29, 202211.3811.4811.0311.0811.0816,502,500
Apr 28, 202211.3711.4511.0511.4011.4021,914,500
Apr 27, 202211.3711.4811.1611.2511.2517,959,700
Apr 26, 202211.2311.5511.1211.2711.2728,817,200
Apr 25, 202211.0111.1410.5711.1111.1141,343,900
Apr 22, 202211.6811.7511.2411.2811.2816,662,000
Apr 21, 202211.9812.0811.6211.6511.6525,065,900
Apr 20, 202211.8011.9211.6511.8911.8916,122,600
Apr 19, 202211.6211.7811.5611.7211.7214,221,500
Apr 18, 202211.5811.7711.4211.6211.6221,848,100
Apr 14, 202211.4911.6211.3711.5311.5312,533,000
Apr 13, 202211.4911.5911.2911.5611.5619,471,100
Apr 12, 202211.1811.3711.1111.3611.3621,069,300
Apr 11, 202211.2011.2510.9811.0511.0515,817,000
Apr 08, 202211.0911.2610.9211.2311.2313,504,400
Apr 07, 202211.1611.1910.8111.0411.0417,141,600
Apr 06, 202211.2211.2610.9711.0911.0926,494,200
Apr 05, 202211.5011.5611.1411.1911.1916,006,100
Apr 04, 202211.5811.6611.3011.4511.4516,763,100
Apr 01, 202211.2811.5911.2711.5211.5220,348,900
Mar 31, 202211.4611.5811.1811.1911.1926,131,100
Mar 30, 202211.1711.5411.0611.5311.5343,621,700
Mar 29, 202210.8211.2310.7711.0511.0530,900,700
Mar 28, 202210.5010.9910.2610.8810.8844,396,700
Mar 25, 202210.2310.6010.2010.5710.5731,861,500
Mar 24, 202210.1510.2710.1010.2510.2517,756,700
Mar 23, 202210.2710.2910.0710.0910.0913,925,500
Mar 22, 20229.9610.239.8910.2010.2017,792,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement