Skip to main content

Energy Transfer LP (NY: ET )

15.73 +0.20 (+1.25%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 11.68 11.79 11.62 11.72 11,390,660 +0.08(+0.70%)
Apr 27, 2023 11.39 11.69 11.34 11.64 11,011,073 +0.28(+2.48%)
Apr 26, 2023 11.41 11.50 11.31 11.36 7,660,440 -0.05(-0.40%)
Apr 25, 2023 11.53 11.53 11.38 11.40 9,652,679 -0.15(-1.26%)
Apr 24, 2023 11.63 11.66 11.49 11.55 9,097,011 -0.07(-0.63%)
Apr 21, 2023 11.57 11.64 11.51 11.62 6,225,637 +0.09(+0.79%)
Apr 20, 2023 11.50 11.60 11.45 11.53 6,790,372 -0.01(-0.08%)
Apr 19, 2023 11.69 11.73 11.53 11.54 9,698,246 -0.21(-1.78%)
Apr 18, 2023 11.74 11.82 11.70 11.75 7,111,557 +0.03(+0.23%)
Apr 17, 2023 11.73 11.79 11.62 11.72 8,259,775 +0.04(+0.31%)
Apr 14, 2023 11.64 11.69 11.60 11.69 5,493,460 +0.07(+0.63%)
Apr 13, 2023 11.50 11.65 11.48 11.61 6,667,642 +0.13(+1.11%)
Apr 12, 2023 11.52 11.60 11.47 11.48 5,806,528 +0.05(+0.48%)
Apr 11, 2023 11.41 11.50 11.38 11.43 10,835,349 +0.05(+0.40%)
Apr 10, 2023 11.38 11.51 11.36 11.38 7,335,278 +0.00(+0.00%)
Apr 06, 2023 11.65 11.65 11.37 11.38 10,539,849 -0.23(-1.96%)
Apr 05, 2023 11.63 11.65 11.48 11.61 7,742,130 +0.01(+0.08%)
Apr 04, 2023 11.77 11.77 11.46 11.60 10,291,138 -0.06(-0.55%)
Apr 03, 2023 11.59 11.79 11.56 11.67 16,311,941 +0.32(+2.81%)
Mar 31, 2023 11.34 11.38 11.27 11.35 8,108,525 +0.03(+0.24%)
Mar 30, 2023 11.19 11.33 11.08 11.32 9,324,780 +0.22(+1.97%)
Mar 29, 2023 11.07 11.18 10.98 11.10 10,648,355 +0.14(+1.24%)
Mar 28, 2023 10.75 11.02 10.73 10.97 10,191,355 +0.19(+1.77%)
Mar 27, 2023 10.77 10.85 10.55 10.78 13,512,152 +0.13(+1.20%)
Mar 24, 2023 10.48 10.71 10.42 10.65 12,549,283 +0.02(+0.17%)
Mar 23, 2023 10.81 10.92 10.52 10.63 14,053,610 -0.07(-0.68%)
Mar 22, 2023 11.02 11.02 10.69 10.70 12,891,882 -0.32(-2.89%)
Mar 21, 2023 10.91 11.07 10.89 11.02 10,828,807 +0.25(+2.28%)
Mar 20, 2023 10.91 11.07 10.74 10.78 13,315,603 -0.14(-1.25%)
Mar 17, 2023 11.13 11.15 10.76 10.91 25,119,086 -0.24(-2.12%)
Mar 16, 2023 10.74 11.16 10.52 11.15 23,918,142 +0.28(+2.60%)
Mar 15, 2023 10.97 11.03 10.60 10.87 31,587,018 -0.36(-3.24%)
Mar 14, 2023 11.28 11.55 11.11 11.23 12,332,198 +0.07(+0.65%)
Mar 13, 2023 11.32 11.38 10.86 11.16 29,959,074 -0.31(-2.70%)
Mar 10, 2023 11.76 11.81 11.39 11.47 19,359,398 -0.27(-2.33%)
Mar 09, 2023 12.00 12.02 11.71 11.74 9,856,678 -0.24(-1.98%)
Mar 08, 2023 11.93 12.00 11.77 11.98 13,213,226 +0.03(+0.23%)
Mar 07, 2023 12.05 12.06 11.83 11.95 12,310,263 -0.06(-0.53%)
Mar 06, 2023 11.89 12.06 11.79 12.01 10,769,941 +0.14(+1.15%)
Mar 03, 2023 11.74 11.94 11.71 11.88 14,640,911 +0.09(+0.77%)
Mar 02, 2023 11.60 11.81 11.54 11.79 11,604,439 +0.15(+1.25%)
Mar 01, 2023 11.55 11.69 11.49 11.64 13,232,618 +0.12(+1.03%)
Feb 28, 2023 11.65 11.67 11.52 11.52 11,110,498 -0.09(-0.78%)
Feb 27, 2023 11.83 11.83 11.59 11.61 13,033,907 -0.09(-0.78%)
Feb 24, 2023 11.79 11.81 11.66 11.70 13,019,525 -0.14(-1.15%)
Feb 23, 2023 11.96 11.99 11.80 11.84 13,475,979 +0.01(+0.08%)
Feb 22, 2023 11.74 11.87 11.57 11.83 15,275,330 +0.24(+2.04%)
Feb 21, 2023 11.70 11.80 11.56 11.59 14,223,272 -0.12(-1.01%)
Feb 17, 2023 11.79 11.81 11.56 11.71 14,774,122 -0.16(-1.38%)
Feb 16, 2023 11.79 12.05 11.78 11.88 19,229,726 -0.08(-0.68%)
Feb 15, 2023 11.91 11.96 11.63 11.96 10,903,336 +0.05(+0.38%)
Feb 14, 2023 11.79 12.00 11.74 11.91 11,624,981 +0.13(+1.08%)
Feb 13, 2023 11.71 11.86 11.67 11.79 10,110,298 +0.10(+0.86%)
Feb 10, 2023 11.63 11.77 11.63 11.69 10,696,725 +0.07(+0.63%)
Feb 09, 2023 11.72 11.73 11.56 11.61 10,386,901 -0.02(-0.16%)
Feb 08, 2023 11.74 11.76 11.58 11.63 17,535,022 -0.06(-0.54%)
Feb 07, 2023 11.86 11.89 11.62 11.69 13,909,696 -0.12(-1.00%)
Feb 06, 2023 11.87 11.91 11.67 11.81 17,724,242 +0.00(+0.04%)
Feb 03, 2023 11.87 12.01 11.78 11.81 20,261,644 +0.00(+0.00%)
Feb 02, 2023 11.71 11.85 11.64 11.81 18,345,760 +0.19(+1.61%)
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.