Energy Transfer LP (ET)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

11.67

+0.18

(+1.57%)

At close: 04:00PM EDT

11.69

+0.02

(+0.17%)

After hours:

07:58PM EDT

Time period:

13 Aug 2021 - 13 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	11.64	11.71	11.53	11.67	11.67	13,973,600
11 Aug 2022	11.45	11.63	11.44	11.49	11.49	17,937,500
10 Aug 2022	11.01	11.32	10.97	11.27	11.27	15,566,400
09 Aug 2022	10.98	11.03	10.86	10.97	10.97	15,500,600
08 Aug 2022	10.82	11.05	10.81	10.89	10.89	12,959,200
05 Aug 2022	10.87	11.01	10.78	10.82	10.82	15,605,200
04 Aug 2022	11.43	11.61	11.09	11.11	11.11	24,491,700
03 Aug 2022	11.37	11.43	11.15	11.25	11.25	21,529,700
02 Aug 2022	11.35	11.37	11.20	11.27	11.27	17,782,000
01 Aug 2022	11.27	11.36	11.02	11.32	11.32	20,548,400
29 Jul 2022	11.30	11.49	11.23	11.31	11.31	20,429,900
28 Jul 2022	11.00	11.24	10.76	11.18	11.18	23,983,800
27 Jul 2022	10.85	10.96	10.67	10.95	10.95	21,002,000
26 Jul 2022	10.73	10.87	10.52	10.65	10.65	14,743,300
25 Jul 2022	10.40	10.67	10.29	10.60	10.60	23,949,300
22 Jul 2022	10.36	10.49	10.17	10.25	10.25	9,608,300
21 Jul 2022	10.35	10.42	10.13	10.36	10.36	12,550,200
20 Jul 2022	10.37	10.52	10.30	10.47	10.47	13,093,500
19 Jul 2022	10.18	10.45	10.15	10.43	10.43	13,781,100
18 Jul 2022	9.96	10.30	9.96	10.09	10.09	19,074,200
15 Jul 2022	9.84	9.87	9.66	9.82	9.82	12,932,800
14 Jul 2022	9.60	9.68	9.37	9.66	9.66	22,624,000
13 Jul 2022	9.51	9.95	9.46	9.86	9.86	23,086,700
12 Jul 2022	9.58	9.68	9.37	9.68	9.68	18,188,000
11 Jul 2022	9.89	9.89	9.61	9.73	9.73	19,473,500
08 Jul 2022	9.89	9.99	9.78	9.95	9.95	17,091,600
07 Jul 2022	9.67	10.01	9.67	9.87	9.87	25,204,900
06 Jul 2022	9.76	9.90	9.15	9.54	9.54	39,122,900
05 Jul 2022	9.86	9.90	9.53	9.88	9.88	32,241,600
01 Jul 2022	9.96	10.12	9.77	10.02	10.02	24,090,200
30 Jun 2022	10.00	10.15	9.86	9.98	9.98	34,151,900
29 Jun 2022	10.38	10.45	10.01	10.18	10.18	22,968,200
28 Jun 2022	10.30	10.53	10.11	10.34	10.34	27,725,000
27 Jun 2022	10.20	10.27	10.05	10.14	10.14	20,641,900
24 Jun 2022	9.93	10.12	9.82	10.10	10.10	22,881,600
23 Jun 2022	10.13	10.14	9.57	9.79	9.79	32,070,500
22 Jun 2022	9.99	10.22	9.81	10.00	10.00	22,618,500
21 Jun 2022	10.25	10.48	10.15	10.38	10.38	20,053,700
17 Jun 2022	10.05	10.26	9.73	9.83	9.83	48,506,100
16 Jun 2022	10.51	10.56	10.11	10.13	10.13	32,999,200
15 Jun 2022	10.92	10.97	10.61	10.72	10.72	23,739,800
14 Jun 2022	11.32	11.34	10.75	10.82	10.82	19,715,600
13 Jun 2022	11.36	11.36	10.90	11.06	11.06	31,972,600
10 Jun 2022	11.94	11.94	11.55	11.64	11.64	19,789,200
09 Jun 2022	12.20	12.25	12.03	12.04	12.04	10,906,300
08 Jun 2022	12.43	12.43	12.14	12.26	12.26	17,199,400
07 Jun 2022	11.85	12.34	11.84	12.31	12.31	23,965,900
06 Jun 2022	11.98	12.00	11.80	11.86	11.86	10,042,400
03 Jun 2022	11.94	12.01	11.82	11.85	11.85	10,491,700
02 Jun 2022	11.88	12.08	11.77	12.01	12.01	17,013,300
01 Jun 2022	11.80	12.00	11.61	11.94	11.94	17,661,200
31 May 2022	11.81	11.88	11.56	11.66	11.66	23,104,600
27 May 2022	11.60	11.71	11.44	11.65	11.65	19,411,000
26 May 2022	11.52	11.78	11.50	11.57	11.57	16,410,300
25 May 2022	11.15	11.47	11.13	11.44	11.44	15,887,800
24 May 2022	11.17	11.26	10.97	11.17	11.17	13,274,600
23 May 2022	11.13	11.31	11.06	11.27	11.27	21,490,100
20 May 2022	11.32	11.36	10.84	11.11	11.11	17,380,500
19 May 2022	11.15	11.22	10.92	11.06	11.06	20,477,900
18 May 2022	11.75	11.79	11.06	11.23	11.23	21,879,100
17 May 2022	11.50	11.74	11.43	11.73	11.73	19,188,300
16 May 2022	11.00	11.47	11.00	11.34	11.34	18,540,100
13 May 2022	10.82	11.17	10.82	11.05	11.05	18,985,500
12 May 2022	10.66	10.79	10.46	10.66	10.66	19,676,500
11 May 2022	10.85	11.25	10.71	10.73	10.73	19,531,100
10 May 2022	11.05	11.08	10.36	10.69	10.69	31,845,900
09 May 2022	11.45	11.47	10.78	10.83	10.83	44,115,300
06 May 2022	11.80	11.84	11.36	11.63	11.63	29,950,800
05 May 2022	12.25	12.48	11.72	11.88	11.88	36,272,100
04 May 2022	11.94	12.09	11.57	12.08	12.08	32,645,200
03 May 2022	11.34	11.78	11.30	11.74	11.74	26,734,700
02 May 2022	11.02	11.30	10.90	11.28	11.28	23,733,300
29 Apr 2022	11.38	11.48	11.03	11.08	11.08	16,502,500
28 Apr 2022	11.37	11.45	11.05	11.40	11.40	21,914,500
27 Apr 2022	11.37	11.48	11.16	11.25	11.25	17,959,700
26 Apr 2022	11.23	11.55	11.12	11.27	11.27	28,817,200
25 Apr 2022	11.01	11.14	10.57	11.11	11.11	41,343,900
22 Apr 2022	11.68	11.75	11.24	11.28	11.28	16,662,000
21 Apr 2022	11.98	12.08	11.62	11.65	11.65	25,065,900
20 Apr 2022	11.80	11.92	11.65	11.89	11.89	16,122,600
19 Apr 2022	11.62	11.78	11.56	11.72	11.72	14,221,500
18 Apr 2022	11.58	11.77	11.42	11.62	11.62	21,848,100
14 Apr 2022	11.49	11.62	11.37	11.53	11.53	12,533,000
13 Apr 2022	11.49	11.59	11.29	11.56	11.56	19,471,100
12 Apr 2022	11.18	11.37	11.11	11.36	11.36	21,069,300
11 Apr 2022	11.20	11.25	10.98	11.05	11.05	15,817,000
08 Apr 2022	11.09	11.26	10.92	11.23	11.23	13,504,400
07 Apr 2022	11.16	11.19	10.81	11.04	11.04	17,141,600
06 Apr 2022	11.22	11.26	10.97	11.09	11.09	26,494,200
05 Apr 2022	11.50	11.56	11.14	11.19	11.19	16,006,100
04 Apr 2022	11.58	11.66	11.30	11.45	11.45	16,763,100
01 Apr 2022	11.28	11.59	11.27	11.52	11.52	20,348,900
31 Mar 2022	11.46	11.58	11.18	11.19	11.19	26,131,100
30 Mar 2022	11.17	11.54	11.06	11.53	11.53	43,621,700
29 Mar 2022	10.82	11.23	10.77	11.05	11.05	30,900,700
28 Mar 2022	10.50	10.99	10.26	10.88	10.88	44,396,700
25 Mar 2022	10.23	10.60	10.20	10.57	10.57	31,861,500
24 Mar 2022	10.15	10.27	10.10	10.25	10.25	17,756,700
23 Mar 2022	10.27	10.29	10.07	10.09	10.09	13,925,500
22 Mar 2022	9.96	10.23	9.89	10.20	10.20	17,792,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,500.89+34.98(+0.47%)

FTSE 25020,338.96+93.53(+0.46%)

AIM933.20+4.84(+0.52%)

GBP/EUR1.1820+0.0002(+0.02%)

GBP/USD1.2139-0.0064(-0.5220%)

BTC-GBP20,207.03+456.69(+2.31%)

Energy Transfer LP (ET)

FTSE 100
7,500.89
+34.98(+0.47%)

FTSE 250
20,338.96
+93.53(+0.46%)

AIM
933.20
+4.84(+0.52%)

GBP/EUR
1.1820
+0.0002(+0.02%)

GBP/USD
1.2139
-0.0064(-0.5220%)

BTC-GBP
20,207.03
+456.69(+2.31%)