Energy Transfer LP (ET)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

12.47

+0.03

(+0.24%)

At close: 04:00PM EDT

12.45

-0.02

(-0.16%)

After hours:

07:59PM EDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	12.46	12.50	12.38	12.47	12.47	7,374,500
30 Mar 2023	12.30	12.45	12.18	12.44	12.44	8,488,300
29 Mar 2023	12.16	12.29	12.06	12.20	12.20	9,687,000
28 Mar 2023	11.81	12.11	11.79	12.05	12.05	9,275,300
27 Mar 2023	11.83	11.92	11.59	11.84	11.84	12,296,800
24 Mar 2023	11.52	11.77	11.45	11.70	11.70	11,410,800
23 Mar 2023	11.88	12.00	11.56	11.68	11.68	12,792,000
22 Mar 2023	12.11	12.11	11.75	11.76	11.76	11,738,900
21 Mar 2023	11.99	12.16	11.97	12.11	12.11	9,857,000
20 Mar 2023	11.99	12.16	11.80	11.84	11.84	12,118,800
17 Mar 2023	12.23	12.25	11.82	11.99	11.99	22,823,900
16 Mar 2023	11.80	12.26	11.56	12.25	12.25	21,766,000
15 Mar 2023	12.05	12.13	11.65	11.94	11.94	28,747,400
14 Mar 2023	12.40	12.69	12.21	12.34	12.34	11,223,200
13 Mar 2023	12.44	12.51	11.94	12.26	12.26	27,275,200
10 Mar 2023	12.92	12.98	12.52	12.60	12.60	17,610,600
09 Mar 2023	13.19	13.21	12.87	12.90	12.90	8,986,600
08 Mar 2023	13.11	13.19	12.93	13.16	13.16	12,026,300
07 Mar 2023	13.24	13.25	13.00	13.13	13.13	11,204,700
06 Mar 2023	13.06	13.25	12.96	13.20	13.20	9,810,400
03 Mar 2023	12.90	13.12	12.87	13.05	13.05	13,316,300
02 Mar 2023	12.75	12.98	12.68	12.95	12.95	10,553,700
01 Mar 2023	12.69	12.85	12.63	12.79	12.79	12,046,500
28 Feb 2023	12.80	12.83	12.66	12.66	12.66	10,127,300
27 Feb 2023	13.00	13.00	12.73	12.76	12.76	11,867,700
24 Feb 2023	12.95	12.97	12.81	12.86	12.86	11,848,500
23 Feb 2023	13.14	13.18	12.96	13.01	13.01	12,273,600
22 Feb 2023	12.90	13.04	12.71	13.00	13.00	13,906,200
21 Feb 2023	12.86	12.97	12.70	12.74	12.74	12,948,700
17 Feb 2023	12.95	12.98	12.70	12.87	12.87	13,445,300
16 Feb 2023	12.95	13.25	12.95	13.05	13.05	17,515,400
15 Feb 2023	13.09	13.14	12.78	13.14	13.14	9,922,600
14 Feb 2023	12.95	13.19	12.90	13.09	13.09	10,596,500
13 Feb 2023	12.87	13.03	12.82	12.95	12.95	9,203,200
10 Feb 2023	12.78	12.93	12.78	12.84	12.84	9,734,600
09 Feb 2023	12.88	12.89	12.70	12.76	12.76	9,458,100
08 Feb 2023	12.90	12.92	12.73	12.78	12.78	15,961,400
07 Feb 2023	13.03	13.07	12.77	12.85	12.85	12,692,900
06 Feb 2023	13.04	13.09	12.82	12.98	12.98	16,139,500
06 Feb 2023	0.305 Dividend
03 Feb 2023	13.35	13.51	13.25	13.28	12.97	18,015,700
02 Feb 2023	13.17	13.33	13.10	13.28	12.97	16,323,500
01 Feb 2023	13.35	13.36	13.02	13.07	12.77	24,295,600
31 Jan 2023	13.16	13.28	13.03	13.28	12.97	13,143,400
30 Jan 2023	13.36	13.37	13.06	13.10	12.80	34,494,700
27 Jan 2023	13.52	13.57	13.27	13.36	13.05	16,136,300
26 Jan 2023	13.47	13.53	13.12	13.50	13.19	24,145,900
25 Jan 2023	13.04	13.17	12.86	13.15	12.85	11,125,100
24 Jan 2023	12.99	13.67	12.84	13.07	12.77	10,545,400
23 Jan 2023	12.95	13.07	12.85	13.01	12.71	17,524,100
20 Jan 2023	12.76	12.80	12.62	12.76	12.47	10,182,900
19 Jan 2023	12.50	12.63	12.42	12.60	12.31	11,364,400
18 Jan 2023	12.77	12.89	12.50	12.51	12.22	13,843,100
17 Jan 2023	12.69	12.85	12.61	12.62	12.33	14,703,200
13 Jan 2023	12.64	12.68	12.56	12.67	12.38	5,837,500
12 Jan 2023	12.62	12.76	12.53	12.64	12.35	10,386,800
11 Jan 2023	12.48	12.58	12.44	12.53	12.24	8,658,800
10 Jan 2023	12.38	12.41	12.24	12.39	12.11	8,750,400
09 Jan 2023	12.32	12.43	12.25	12.31	12.03	12,347,100
06 Jan 2023	12.00	12.19	11.98	12.15	11.87	11,341,400
05 Jan 2023	11.63	11.96	11.63	11.93	11.66	12,246,200
04 Jan 2023	11.60	11.82	11.55	11.66	11.39	12,865,200
03 Jan 2023	11.90	11.93	11.50	11.62	11.35	12,535,000
30 Dec 2022	11.75	11.90	11.70	11.87	11.60	7,244,200
29 Dec 2022	11.65	11.93	11.62	11.86	11.59	8,617,000
28 Dec 2022	11.80	11.85	11.65	11.67	11.40	9,936,300
27 Dec 2022	11.90	11.93	11.81	11.90	11.63	12,203,600
23 Dec 2022	11.80	12.00	11.72	11.96	11.69	17,927,400
22 Dec 2022	11.86	11.88	11.52	11.81	11.54	17,559,400
21 Dec 2022	11.77	11.98	11.70	11.95	11.68	18,758,800
20 Dec 2022	11.52	11.74	11.42	11.68	11.41	16,339,800
19 Dec 2022	11.73	11.75	11.47	11.56	11.29	15,059,300
16 Dec 2022	11.50	11.67	11.37	11.66	11.39	20,090,900
15 Dec 2022	11.69	11.73	11.45	11.66	11.39	14,763,400
14 Dec 2022	11.92	11.94	11.68	11.79	11.52	14,450,200
13 Dec 2022	11.88	11.96	11.65	11.91	11.64	16,687,800
12 Dec 2022	11.47	11.73	11.40	11.70	11.43	16,470,400
09 Dec 2022	11.73	11.75	11.40	11.42	11.16	19,643,700
08 Dec 2022	12.05	12.11	11.67	11.70	11.43	16,872,000
07 Dec 2022	11.91	12.03	11.81	11.91	11.64	11,626,300
06 Dec 2022	12.19	12.28	11.88	11.94	11.67	15,234,100
05 Dec 2022	12.57	12.62	12.16	12.18	11.90	14,456,700
02 Dec 2022	12.34	12.53	12.32	12.53	12.24	10,036,500
01 Dec 2022	12.54	12.62	12.41	12.44	12.15	10,953,200
30 Nov 2022	12.50	12.54	12.35	12.54	12.25	17,082,500
29 Nov 2022	12.22	12.44	12.21	12.41	12.12	12,513,700
28 Nov 2022	12.18	12.32	12.13	12.15	11.87	11,178,700
25 Nov 2022	12.40	12.47	12.35	12.36	12.08	4,024,200
23 Nov 2022	12.34	12.46	12.33	12.43	12.14	8,746,400
22 Nov 2022	12.18	12.49	12.18	12.49	12.20	16,312,900
21 Nov 2022	12.13	12.17	11.85	12.16	11.88	16,642,400
18 Nov 2022	11.94	12.19	11.84	12.17	11.89	13,870,600
17 Nov 2022	11.97	12.03	11.91	11.95	11.68	12,749,600
16 Nov 2022	12.05	12.11	11.88	12.11	11.83	13,903,900
15 Nov 2022	12.12	12.24	11.96	12.04	11.76	18,907,900
14 Nov 2022	12.20	12.40	12.01	12.03	11.75	12,506,700
11 Nov 2022	12.40	12.46	12.09	12.20	11.92	16,960,800
10 Nov 2022	12.20	12.41	12.13	12.32	12.04	13,359,400
09 Nov 2022	12.20	12.22	11.89	11.97	11.70	13,683,800
08 Nov 2022	12.43	12.43	12.23	12.27	11.99	14,898,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,631.74+11.31(+0.15%)

FTSE 25018,928.30+20.56(+0.11%)

AIM809.27+3.43(+0.43%)

GBP/EUR1.1373+0.0018(+0.16%)

GBP/USD1.2332-0.0058(-0.47%)

Bitcoin GBP23,035.81-23.96(-0.10%)

Energy Transfer LP (ET)

FTSE 100
7,631.74
+11.31(+0.15%)

FTSE 250
18,928.30
+20.56(+0.11%)

AIM
809.27
+3.43(+0.43%)

GBP/EUR
1.1373
+0.0018(+0.16%)

GBP/USD
1.2332
-0.0058(-0.47%)

Bitcoin GBP
23,035.81
-23.96(-0.10%)