Energy Transfer LP (NY: ET )

16.09 +0.07 (+0.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.25 11.35 11.13 11.35 15,367,557 +0.15(+1.37%)
Jan 30, 2023 11.42 11.42 11.16 11.19 40,356,528 -0.22(-1.95%)
Jan 27, 2023 11.55 11.60 11.34 11.42 18,883,882 -0.12(-1.04%)
Jan 26, 2023 11.51 11.56 11.21 11.54 28,235,696 +0.30(+2.66%)
Jan 25, 2023 11.14 11.25 10.99 11.24 12,950,530 +0.07(+0.61%)
Jan 24, 2023 11.10 11.68 10.97 11.17 12,328,452 +0.05(+0.46%)
Jan 23, 2023 11.07 11.17 10.98 11.12 20,499,256 +0.21(+1.96%)
Jan 20, 2023 10.90 10.94 10.78 10.90 11,924,949 +0.14(+1.27%)
Jan 19, 2023 10.68 10.79 10.61 10.77 13,296,274 +0.08(+0.72%)
Jan 18, 2023 10.91 11.01 10.68 10.69 16,197,374 -0.09(-0.87%)
Jan 17, 2023 10.84 10.98 10.77 10.78 17,200,794 -0.04(-0.39%)
Jan 13, 2023 10.80 10.84 10.73 10.83 6,831,510 +0.03(+0.24%)
Jan 12, 2023 10.78 10.90 10.71 10.80 12,150,968 +0.09(+0.88%)
Jan 11, 2023 10.66 10.75 10.63 10.71 10,125,006 +0.12(+1.13%)
Jan 10, 2023 10.58 10.60 10.46 10.59 10,223,412 +0.07(+0.65%)
Jan 09, 2023 10.53 10.62 10.47 10.52 14,443,185 +0.14(+1.32%)
Jan 06, 2023 10.25 10.42 10.24 10.38 13,272,593 +0.19(+1.84%)
Jan 05, 2023 9.938 10.22 9.938 10.19 14,324,400 +0.23(+2.32%)
Jan 04, 2023 9.912 10.10 9.865 9.963 15,047,872 +0.03(+0.34%)
Jan 03, 2023 10.17 10.19 9.827 9.929 14,666,237 -0.21(-2.11%)
Dec 30, 2022 10.04 10.17 9.998 10.14 8,477,724 +0.01(+0.08%)
Dec 29, 2022 9.955 10.19 9.929 10.13 10,070,580 +0.16(+1.63%)
Dec 28, 2022 10.08 10.13 9.955 9.972 11,664,710 -0.20(-1.93%)
Dec 27, 2022 10.17 10.19 10.09 10.17 14,280,662 -0.05(-0.50%)
Dec 23, 2022 10.08 10.25 10.02 10.22 20,979,964 +0.13(+1.27%)
Dec 22, 2022 10.13 10.15 9.844 10.09 20,538,512 -0.12(-1.17%)
Dec 21, 2022 10.06 10.24 9.998 10.21 21,947,718 +0.23(+2.31%)
Dec 20, 2022 9.844 10.03 9.758 9.981 19,110,494 +0.10(+1.04%)
Dec 19, 2022 10.02 10.04 9.801 9.878 17,620,304 -0.09(-0.86%)
Dec 16, 2022 9.827 9.972 9.716 9.963 23,511,922 +0.00(+0.00%)
Dec 15, 2022 9.989 10.02 9.784 9.963 17,277,308 -0.11(-1.10%)
Dec 14, 2022 10.19 10.20 9.981 10.07 16,908,910 -0.10(-1.01%)
Dec 13, 2022 10.15 10.22 9.955 10.18 19,511,932 +0.18(+1.79%)
Dec 12, 2022 9.801 10.02 9.741 9.998 19,268,898 +0.24(+2.45%)
Dec 09, 2022 10.02 10.04 9.741 9.758 22,989,800 -0.24(-2.39%)
Dec 08, 2022 10.30 10.35 9.972 9.998 19,733,680 -0.18(-1.76%)
Dec 07, 2022 10.18 10.28 10.09 10.18 13,595,994 -0.03(-0.25%)
Dec 06, 2022 10.42 10.49 10.15 10.20 17,820,392 -0.21(-1.97%)
Dec 05, 2022 10.74 10.78 10.39 10.41 16,912,586 -0.30(-2.79%)
Dec 02, 2022 10.54 10.71 10.54 10.71 11,745,489 +0.08(+0.72%)
Dec 01, 2022 10.72 10.78 10.60 10.63 12,815,698 -0.09(-0.80%)
Nov 30, 2022 10.68 10.72 10.56 10.72 19,979,086 +0.11(+1.05%)
Nov 29, 2022 10.44 10.63 10.43 10.60 14,629,738 +0.22(+2.14%)
Nov 28, 2022 10.41 10.53 10.37 10.38 13,082,156 -0.18(-1.70%)
Nov 25, 2022 10.60 10.66 10.55 10.56 4,709,406 -0.06(-0.56%)
Nov 23, 2022 10.54 10.65 10.54 10.62 10,235,648 -0.05(-0.48%)
Nov 22, 2022 10.41 10.67 10.41 10.67 19,079,304 +0.28(+2.71%)
Nov 21, 2022 10.37 10.40 10.13 10.39 19,474,414 -0.01(-0.08%)
Nov 18, 2022 10.20 10.41 10.12 10.40 16,232,419 +0.19(+1.84%)
Nov 17, 2022 10.23 10.28 10.18 10.21 14,899,675 -0.14(-1.32%)
Nov 16, 2022 10.30 10.35 10.15 10.35 16,256,052 +0.06(+0.58%)
Nov 15, 2022 10.36 10.46 10.22 10.29 22,110,010 +0.01(+0.08%)
Nov 14, 2022 10.42 10.60 10.26 10.28 14,633,171 -0.15(-1.39%)
Nov 11, 2022 10.60 10.65 10.33 10.42 19,848,812 -0.10(-0.97%)
Nov 10, 2022 10.42 10.60 10.37 10.53 15,628,207 +0.30(+2.92%)
Nov 09, 2022 10.42 10.44 10.16 10.23 16,008,555 -0.26(-2.44%)
Nov 08, 2022 10.62 10.62 10.45 10.48 17,428,364 -0.10(-0.97%)
Nov 07, 2022 10.57 10.62 10.47 10.59 15,054,865 +0.08(+0.73%)
Nov 04, 2022 10.55 10.61 10.30 10.51 21,017,876 +0.09(+0.90%)
Nov 03, 2022 10.26 10.58 10.25 10.42 27,662,602 +0.08(+0.79%)
Nov 02, 2022 10.64 10.64 10.29 10.34 38,345,276 -0.33(-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.