Energy Transfer LP (ET)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

11.67

+0.18

(+1.57%)

At close: 04:00PM EDT

11.69

+0.02

(+0.17%)

After hours:

07:58PM EDT

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	11.64	11.71	11.53	11.67	11.67	13,973,600
Aug 11, 2022	11.45	11.63	11.44	11.49	11.49	17,937,500
Aug 10, 2022	11.01	11.32	10.97	11.27	11.27	15,566,400
Aug 09, 2022	10.98	11.03	10.86	10.97	10.97	15,500,600
Aug 08, 2022	10.82	11.05	10.81	10.89	10.89	12,959,200
Aug 05, 2022	10.87	11.01	10.78	10.82	10.82	15,605,200
Aug 04, 2022	11.43	11.61	11.09	11.11	11.11	24,491,700
Aug 03, 2022	11.37	11.43	11.15	11.25	11.25	21,529,700
Aug 02, 2022	11.35	11.37	11.20	11.27	11.27	17,782,000
Aug 01, 2022	11.27	11.36	11.02	11.32	11.32	20,548,400
Jul 29, 2022	11.30	11.49	11.23	11.31	11.31	20,429,900
Jul 28, 2022	11.00	11.24	10.76	11.18	11.18	23,983,800
Jul 27, 2022	10.85	10.96	10.67	10.95	10.95	21,002,000
Jul 26, 2022	10.73	10.87	10.52	10.65	10.65	14,743,300
Jul 25, 2022	10.40	10.67	10.29	10.60	10.60	23,949,300
Jul 22, 2022	10.36	10.49	10.17	10.25	10.25	9,608,300
Jul 21, 2022	10.35	10.42	10.13	10.36	10.36	12,550,200
Jul 20, 2022	10.37	10.52	10.30	10.47	10.47	13,093,500
Jul 19, 2022	10.18	10.45	10.15	10.43	10.43	13,781,100
Jul 18, 2022	9.96	10.30	9.96	10.09	10.09	19,074,200
Jul 15, 2022	9.84	9.87	9.66	9.82	9.82	12,932,800
Jul 14, 2022	9.60	9.68	9.37	9.66	9.66	22,624,000
Jul 13, 2022	9.51	9.95	9.46	9.86	9.86	23,086,700
Jul 12, 2022	9.58	9.68	9.37	9.68	9.68	18,188,000
Jul 11, 2022	9.89	9.89	9.61	9.73	9.73	19,473,500
Jul 08, 2022	9.89	9.99	9.78	9.95	9.95	17,091,600
Jul 07, 2022	9.67	10.01	9.67	9.87	9.87	25,204,900
Jul 06, 2022	9.76	9.90	9.15	9.54	9.54	39,122,900
Jul 05, 2022	9.86	9.90	9.53	9.88	9.88	32,241,600
Jul 01, 2022	9.96	10.12	9.77	10.02	10.02	24,090,200
Jun 30, 2022	10.00	10.15	9.86	9.98	9.98	34,151,900
Jun 29, 2022	10.38	10.45	10.01	10.18	10.18	22,968,200
Jun 28, 2022	10.30	10.53	10.11	10.34	10.34	27,725,000
Jun 27, 2022	10.20	10.27	10.05	10.14	10.14	20,641,900
Jun 24, 2022	9.93	10.12	9.82	10.10	10.10	22,881,600
Jun 23, 2022	10.13	10.14	9.57	9.79	9.79	32,070,500
Jun 22, 2022	9.99	10.22	9.81	10.00	10.00	22,618,500
Jun 21, 2022	10.25	10.48	10.15	10.38	10.38	20,053,700
Jun 17, 2022	10.05	10.26	9.73	9.83	9.83	48,506,100
Jun 16, 2022	10.51	10.56	10.11	10.13	10.13	32,999,200
Jun 15, 2022	10.92	10.97	10.61	10.72	10.72	23,739,800
Jun 14, 2022	11.32	11.34	10.75	10.82	10.82	19,715,600
Jun 13, 2022	11.36	11.36	10.90	11.06	11.06	31,972,600
Jun 10, 2022	11.94	11.94	11.55	11.64	11.64	19,789,200
Jun 09, 2022	12.20	12.25	12.03	12.04	12.04	10,906,300
Jun 08, 2022	12.43	12.43	12.14	12.26	12.26	17,199,400
Jun 07, 2022	11.85	12.34	11.84	12.31	12.31	23,965,900
Jun 06, 2022	11.98	12.00	11.80	11.86	11.86	10,042,400
Jun 03, 2022	11.94	12.01	11.82	11.85	11.85	10,491,700
Jun 02, 2022	11.88	12.08	11.77	12.01	12.01	17,013,300
Jun 01, 2022	11.80	12.00	11.61	11.94	11.94	17,661,200
May 31, 2022	11.81	11.88	11.56	11.66	11.66	23,104,600
May 27, 2022	11.60	11.71	11.44	11.65	11.65	19,411,000
May 26, 2022	11.52	11.78	11.50	11.57	11.57	16,410,300
May 25, 2022	11.15	11.47	11.13	11.44	11.44	15,887,800
May 24, 2022	11.17	11.26	10.97	11.17	11.17	13,274,600
May 23, 2022	11.13	11.31	11.06	11.27	11.27	21,490,100
May 20, 2022	11.32	11.36	10.84	11.11	11.11	17,380,500
May 19, 2022	11.15	11.22	10.92	11.06	11.06	20,477,900
May 18, 2022	11.75	11.79	11.06	11.23	11.23	21,879,100
May 17, 2022	11.50	11.74	11.43	11.73	11.73	19,188,300
May 16, 2022	11.00	11.47	11.00	11.34	11.34	18,540,100
May 13, 2022	10.82	11.17	10.82	11.05	11.05	18,985,500
May 12, 2022	10.66	10.79	10.46	10.66	10.66	19,676,500
May 11, 2022	10.85	11.25	10.71	10.73	10.73	19,531,100
May 10, 2022	11.05	11.08	10.36	10.69	10.69	31,845,900
May 09, 2022	11.45	11.47	10.78	10.83	10.83	44,115,300
May 06, 2022	11.80	11.84	11.36	11.63	11.63	29,950,800
May 05, 2022	12.25	12.48	11.72	11.88	11.88	36,272,100
May 04, 2022	11.94	12.09	11.57	12.08	12.08	32,645,200
May 03, 2022	11.34	11.78	11.30	11.74	11.74	26,734,700
May 02, 2022	11.02	11.30	10.90	11.28	11.28	23,733,300
Apr 29, 2022	11.38	11.48	11.03	11.08	11.08	16,502,500
Apr 28, 2022	11.37	11.45	11.05	11.40	11.40	21,914,500
Apr 27, 2022	11.37	11.48	11.16	11.25	11.25	17,959,700
Apr 26, 2022	11.23	11.55	11.12	11.27	11.27	28,817,200
Apr 25, 2022	11.01	11.14	10.57	11.11	11.11	41,343,900
Apr 22, 2022	11.68	11.75	11.24	11.28	11.28	16,662,000
Apr 21, 2022	11.98	12.08	11.62	11.65	11.65	25,065,900
Apr 20, 2022	11.80	11.92	11.65	11.89	11.89	16,122,600
Apr 19, 2022	11.62	11.78	11.56	11.72	11.72	14,221,500
Apr 18, 2022	11.58	11.77	11.42	11.62	11.62	21,848,100
Apr 14, 2022	11.49	11.62	11.37	11.53	11.53	12,533,000
Apr 13, 2022	11.49	11.59	11.29	11.56	11.56	19,471,100
Apr 12, 2022	11.18	11.37	11.11	11.36	11.36	21,069,300
Apr 11, 2022	11.20	11.25	10.98	11.05	11.05	15,817,000
Apr 08, 2022	11.09	11.26	10.92	11.23	11.23	13,504,400
Apr 07, 2022	11.16	11.19	10.81	11.04	11.04	17,141,600
Apr 06, 2022	11.22	11.26	10.97	11.09	11.09	26,494,200
Apr 05, 2022	11.50	11.56	11.14	11.19	11.19	16,006,100
Apr 04, 2022	11.58	11.66	11.30	11.45	11.45	16,763,100
Apr 01, 2022	11.28	11.59	11.27	11.52	11.52	20,348,900
Mar 31, 2022	11.46	11.58	11.18	11.19	11.19	26,131,100
Mar 30, 2022	11.17	11.54	11.06	11.53	11.53	43,621,700
Mar 29, 2022	10.82	11.23	10.77	11.05	11.05	30,900,700
Mar 28, 2022	10.50	10.99	10.26	10.88	10.88	44,396,700
Mar 25, 2022	10.23	10.60	10.20	10.57	10.57	31,861,500
Mar 24, 2022	10.15	10.27	10.10	10.25	10.25	17,756,700
Mar 23, 2022	10.27	10.29	10.07	10.09	10.09	13,925,500
Mar 22, 2022	9.96	10.23	9.89	10.20	10.20	17,792,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

Energy Transfer LP (ET)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)