Energy Transfer LP (NY: ET )

13.36 -0.14 (-1.04%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 13.52 13.57 13.27 13.36 16,116,047 -0.14(-1.04%)
Jan 26, 2023 13.47 13.53 13.12 13.50 24,127,418 +0.35(+2.66%)
Jan 25, 2023 13.04 13.16 12.86 13.15 11,066,235 +0.08(+0.61%)
Jan 24, 2023 12.99 13.67 12.84 13.07 10,534,669 +0.06(+0.46%)
Jan 23, 2023 12.95 13.07 12.85 13.01 17,516,626 +0.25(+1.96%)
Jan 20, 2023 12.76 12.80 12.62 12.76 10,189,875 +0.16(+1.27%)
Jan 19, 2023 12.50 12.63 12.42 12.60 11,361,673 +0.09(+0.72%)
Jan 18, 2023 12.77 12.89 12.50 12.51 13,840,665 -0.11(-0.87%)
Jan 17, 2023 12.69 12.85 12.61 12.62 14,698,088 -0.05(-0.39%)
Jan 13, 2023 12.64 12.68 12.56 12.67 5,837,529 +0.03(+0.24%)
Jan 12, 2023 12.62 12.76 12.53 12.64 10,383,009 +0.11(+0.88%)
Jan 11, 2023 12.48 12.58 12.44 12.53 8,651,823 +0.14(+1.13%)
Jan 10, 2023 12.38 12.41 12.24 12.39 8,735,911 +0.08(+0.65%)
Jan 09, 2023 12.32 12.43 12.25 12.31 12,341,709 +0.16(+1.32%)
Jan 06, 2023 12.00 12.19 11.98 12.15 11,341,438 +0.22(+1.84%)
Jan 05, 2023 11.63 11.96 11.63 11.93 12,240,207 +0.27(+2.32%)
Jan 04, 2023 11.60 11.82 11.54 11.66 12,858,415 +0.04(+0.34%)
Jan 03, 2023 11.90 11.93 11.50 11.62 12,532,307 -0.25(-2.11%)
Dec 30, 2022 11.75 11.90 11.70 11.87 7,244,220 +0.01(+0.08%)
Dec 29, 2022 11.65 11.93 11.62 11.86 8,605,316 +0.19(+1.63%)
Dec 28, 2022 11.80 11.85 11.65 11.67 9,967,501 -0.23(-1.93%)
Dec 27, 2022 11.90 11.93 11.81 11.90 12,202,833 -0.06(-0.50%)
Dec 23, 2022 11.80 12.00 11.72 11.96 17,927,390 +0.15(+1.27%)
Dec 22, 2022 11.86 11.88 11.52 11.81 17,550,170 -0.14(-1.17%)
Dec 21, 2022 11.77 11.98 11.70 11.95 18,754,336 +0.27(+2.31%)
Dec 20, 2022 11.52 11.74 11.42 11.68 16,329,927 +0.12(+1.04%)
Dec 19, 2022 11.73 11.75 11.47 11.56 15,056,559 -0.10(-0.86%)
Dec 16, 2022 11.50 11.67 11.37 11.66 20,090,950 +0.00(+0.00%)
Dec 15, 2022 11.69 11.73 11.45 11.66 14,763,469 -0.13(-1.10%)
Dec 14, 2022 11.92 11.94 11.68 11.79 14,448,672 -0.12(-1.01%)
Dec 13, 2022 11.88 11.96 11.65 11.91 16,672,956 +0.21(+1.79%)
Dec 12, 2022 11.47 11.73 11.40 11.70 16,465,283 +0.28(+2.45%)
Dec 09, 2022 11.73 11.75 11.40 11.42 19,644,796 -0.28(-2.39%)
Dec 08, 2022 12.05 12.11 11.67 11.70 16,862,440 -0.21(-1.76%)
Dec 07, 2022 11.91 12.03 11.81 11.91 11,617,784 -0.03(-0.25%)
Dec 06, 2022 12.19 12.28 11.88 11.94 15,227,534 -0.24(-1.97%)
Dec 05, 2022 12.57 12.62 12.16 12.18 14,451,814 -0.35(-2.79%)
Dec 02, 2022 12.34 12.53 12.33 12.53 10,036,527 +0.09(+0.72%)
Dec 01, 2022 12.54 12.62 12.40 12.44 10,951,021 -0.10(-0.80%)
Nov 30, 2022 12.50 12.54 12.35 12.54 17,072,140 +0.13(+1.05%)
Nov 29, 2022 12.22 12.44 12.21 12.41 12,501,119 +0.26(+2.14%)
Nov 28, 2022 12.18 12.32 12.13 12.15 11,178,709 -0.21(-1.70%)
Nov 25, 2022 12.40 12.47 12.35 12.36 4,024,190 -0.07(-0.56%)
Nov 23, 2022 12.34 12.46 12.33 12.43 8,746,367 -0.06(-0.48%)
Nov 22, 2022 12.18 12.49 12.18 12.49 16,303,275 +0.33(+2.71%)
Nov 21, 2022 12.13 12.17 11.85 12.16 16,640,897 -0.01(-0.08%)
Nov 18, 2022 11.94 12.19 11.84 12.17 13,870,611 +0.22(+1.84%)
Nov 17, 2022 11.97 12.03 11.91 11.95 12,731,780 -0.16(-1.32%)
Nov 16, 2022 12.05 12.11 11.88 12.11 13,890,805 +0.07(+0.58%)
Nov 15, 2022 12.12 12.24 11.96 12.04 18,893,016 +0.01(+0.08%)
Nov 14, 2022 12.20 12.40 12.01 12.03 12,504,052 -0.17(-1.39%)
Nov 11, 2022 12.40 12.46 12.09 12.20 16,960,820 -0.12(-0.97%)
Nov 10, 2022 12.20 12.41 12.13 12.32 13,354,311 +0.35(+2.92%)
Nov 09, 2022 12.20 12.22 11.89 11.97 13,679,319 -0.30(-2.44%)
Nov 08, 2022 12.43 12.43 12.23 12.27 14,892,547 -0.12(-0.97%)
Nov 07, 2022 12.37 12.43 12.26 12.39 12,864,390 +0.09(+0.73%)
Nov 04, 2022 12.35 12.42 12.05 12.30 17,959,786 +0.11(+0.90%)
Nov 03, 2022 12.01 12.38 11.99 12.19 23,637,708 +0.09(+0.79%)
Nov 02, 2022 12.46 12.46 12.05 12.10 32,766,062 -0.38(-3.06%)
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.