Skip to main content

Energy Transfer LP (NY: ET )

12.98 +0.10 (+0.78%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 12.71 12.96 12.69 12.88 11,102,939 +0.28(+2.22%)
Jun 01, 2023 12.46 12.65 12.40 12.60 7,624,907 +0.20(+1.61%)
May 31, 2023 12.42 12.47 12.31 12.40 8,955,479 -0.09(-0.72%)
May 30, 2023 12.61 12.61 12.36 12.49 9,929,672 -0.16(-1.26%)
May 26, 2023 12.78 12.79 12.60 12.65 8,693,305 -0.08(-0.63%)
May 25, 2023 12.78 12.78 12.62 12.73 8,808,458 -0.07(-0.55%)
May 24, 2023 12.87 12.87 12.67 12.80 6,536,465 +0.04(+0.31%)
May 23, 2023 12.74 12.93 12.68 12.76 11,159,654 +0.03(+0.24%)
May 22, 2023 12.86 12.89 12.66 12.73 13,220,170 -0.03(-0.24%)
May 19, 2023 12.77 12.84 12.70 12.76 6,278,993 +0.04(+0.31%)
May 18, 2023 12.56 12.77 12.52 12.72 10,003,303 +0.19(+1.52%)
May 17, 2023 12.53 12.66 12.47 12.53 9,022,922 +0.07(+0.56%)
May 16, 2023 12.50 12.56 12.34 12.46 11,533,684 -0.05(-0.40%)
May 15, 2023 12.34 12.59 12.32 12.51 13,348,406 +0.19(+1.54%)
May 12, 2023 12.36 12.43 12.21 12.32 8,373,266 -0.02(-0.16%)
May 11, 2023 12.31 12.38 12.22 12.34 7,407,128 -0.11(-0.88%)
May 10, 2023 12.47 12.52 12.29 12.45 7,070,062 -0.05(-0.40%)
May 09, 2023 12.25 12.52 12.18 12.50 12,550,180 +0.17(+1.38%)
May 08, 2023 12.45 12.46 12.26 12.33 8,984,321 -0.03(-0.24%)
May 05, 2023 12.50 12.61 12.32 12.36 13,296,901 +0.06(+0.47%)
May 04, 2023 12.44 12.49 12.20 12.30 15,825,287 -0.05(-0.40%)
May 03, 2023 12.31 12.58 12.22 12.35 15,521,322 -0.03(-0.24%)
May 02, 2023 12.65 12.65 12.20 12.38 17,279,480 -0.21(-1.70%)
May 01, 2023 12.61 12.77 12.57 12.60 12,943,646 +0.03(+0.23%)
Apr 28, 2023 12.52 12.63 12.45 12.57 10,625,247 +0.09(+0.70%)
Apr 27, 2023 12.21 12.53 12.16 12.48 10,271,166 +0.30(+2.48%)
Apr 26, 2023 12.23 12.33 12.13 12.18 7,145,685 -0.05(-0.40%)
Apr 25, 2023 12.36 12.36 12.20 12.22 9,004,052 -0.16(-1.26%)
Apr 24, 2023 12.47 12.50 12.32 12.38 8,485,723 -0.08(-0.63%)
Apr 21, 2023 12.40 12.48 12.34 12.46 5,807,296 +0.10(+0.79%)
Apr 20, 2023 12.33 12.44 12.27 12.36 6,334,082 -0.01(-0.08%)
Apr 19, 2023 12.54 12.58 12.36 12.37 9,046,557 -0.22(-1.78%)
Apr 18, 2023 12.59 12.67 12.55 12.60 6,633,685 +0.03(+0.23%)
Apr 17, 2023 12.58 12.63 12.46 12.57 7,704,746 +0.04(+0.31%)
Apr 14, 2023 12.48 12.54 12.44 12.53 5,124,318 +0.08(+0.63%)
Apr 13, 2023 12.33 12.49 12.30 12.45 6,219,599 +0.14(+1.11%)
Apr 12, 2023 12.35 12.44 12.29 12.31 5,416,350 +0.06(+0.48%)
Apr 11, 2023 12.23 12.33 12.20 12.25 10,107,250 +0.05(+0.40%)
Apr 10, 2023 12.20 12.34 12.18 12.20 6,842,373 +0.00(+0.00%)
Apr 06, 2023 12.49 12.49 12.19 12.20 9,831,608 -0.24(-1.96%)
Apr 05, 2023 12.47 12.49 12.30 12.45 7,221,885 +0.01(+0.08%)
Apr 04, 2023 12.61 12.61 12.28 12.44 9,599,609 -0.07(-0.55%)
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.