Energy Transfer LP (NY: ET )

16.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 10.90 10.93 10.83 10.91 8,437,373 +0.03(+0.24%)
Mar 30, 2023 10.76 10.88 10.65 10.88 9,702,954 +0.21(+1.97%)
Mar 29, 2023 10.63 10.75 10.55 10.67 11,080,207 +0.13(+1.24%)
Mar 28, 2023 10.33 10.59 10.31 10.54 10,604,673 +0.18(+1.77%)
Mar 27, 2023 10.35 10.43 10.14 10.36 14,060,149 +0.12(+1.20%)
Mar 24, 2023 10.08 10.29 10.01 10.23 13,058,229 +0.02(+0.17%)
Mar 23, 2023 10.39 10.49 10.11 10.22 14,623,565 -0.07(-0.68%)
Mar 22, 2023 10.59 10.59 10.28 10.29 13,414,723 -0.31(-2.89%)
Mar 21, 2023 10.49 10.63 10.47 10.59 11,267,978 +0.24(+2.28%)
Mar 20, 2023 10.49 10.63 10.32 10.36 13,855,628 -0.13(-1.25%)
Mar 17, 2023 10.70 10.71 10.34 10.49 26,137,812 -0.23(-2.12%)
Mar 16, 2023 10.32 10.72 10.11 10.71 24,888,162 +0.27(+2.60%)
Mar 15, 2023 10.54 10.60 10.19 10.44 32,868,056 -0.35(-3.24%)
Mar 14, 2023 10.84 11.10 10.68 10.79 12,832,341 +0.07(+0.65%)
Mar 13, 2023 10.88 10.94 10.44 10.72 31,174,088 -0.30(-2.70%)
Mar 10, 2023 11.30 11.35 10.95 11.02 20,144,534 -0.26(-2.33%)
Mar 09, 2023 11.54 11.55 11.26 11.28 10,256,423 -0.23(-1.98%)
Mar 08, 2023 11.47 11.54 11.31 11.51 13,749,099 +0.03(+0.23%)
Mar 07, 2023 11.58 11.59 11.37 11.48 12,809,516 -0.06(-0.53%)
Mar 06, 2023 11.42 11.59 11.33 11.54 11,206,724 +0.13(+1.15%)
Mar 03, 2023 11.28 11.47 11.26 11.41 15,234,685 +0.09(+0.77%)
Mar 02, 2023 11.15 11.35 11.09 11.33 12,075,067 +0.14(+1.25%)
Mar 01, 2023 11.10 11.24 11.05 11.19 13,769,278 +0.11(+1.03%)
Feb 28, 2023 11.19 11.22 11.07 11.07 11,561,094 -0.09(-0.78%)
Feb 27, 2023 11.37 11.37 11.13 11.16 13,562,508 -0.09(-0.78%)
Feb 24, 2023 11.33 11.35 11.20 11.25 13,547,542 -0.13(-1.15%)
Feb 23, 2023 11.49 11.52 11.34 11.38 14,022,508 +0.01(+0.08%)
Feb 22, 2023 11.28 11.40 11.12 11.37 15,894,834 +0.23(+2.04%)
Feb 21, 2023 11.25 11.34 11.11 11.14 14,800,108 -0.11(-1.01%)
Feb 17, 2023 11.33 11.35 11.11 11.26 15,373,299 -0.16(-1.38%)
Feb 16, 2023 11.33 11.58 11.32 11.41 20,009,604 -0.08(-0.68%)
Feb 15, 2023 11.45 11.49 11.18 11.49 11,345,529 +0.04(+0.38%)
Feb 14, 2023 11.33 11.54 11.28 11.45 12,096,441 +0.12(+1.08%)
Feb 13, 2023 11.26 11.40 11.21 11.33 10,520,329 +0.10(+0.86%)
Feb 10, 2023 11.18 11.31 11.18 11.23 11,130,540 +0.07(+0.63%)
Feb 09, 2023 11.26 11.27 11.11 11.16 10,808,150 -0.02(-0.16%)
Feb 08, 2023 11.28 11.30 11.13 11.18 18,246,168 -0.06(-0.54%)
Feb 07, 2023 11.40 11.43 11.17 11.24 14,473,815 -0.11(-1.00%)
Feb 06, 2023 11.40 11.45 11.21 11.35 18,443,064 +0.00(+0.04%)
Feb 03, 2023 11.41 11.54 11.32 11.35 21,083,372 +0.00(+0.00%)
Feb 02, 2023 11.25 11.39 11.19 11.35 19,089,786 +0.18(+1.61%)
Feb 01, 2023 11.41 11.42 11.13 11.17 30,693,540 -0.18(-1.58%)
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%)
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.