Mail

ET - Energy Transfer LP

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Apr 2020	-	-	-	-	-	-
31 Mar 2020	4.7300	4.8500	4.4600	4.6000	4.6000	42,955,500
30 Mar 2020	4.6800	4.6800	4.3000	4.5300	4.5300	29,608,700
27 Mar 2020	5.0200	5.0300	4.5000	4.7700	4.7700	42,971,600
26 Mar 2020	5.0300	5.7900	4.8300	5.0800	5.0800	53,823,700
25 Mar 2020	4.9900	5.3500	4.6100	4.9200	4.9200	52,001,600
24 Mar 2020	5.1000	5.3000	4.7900	4.8000	4.8000	35,356,400
23 Mar 2020	5.0600	5.0600	4.6100	4.7900	4.7900	32,425,200
20 Mar 2020	5.7400	5.8300	4.8200	5.2500	5.2500	63,275,000
19 Mar 2020	4.7500	5.7600	4.2000	5.4500	5.4500	62,213,500
18 Mar 2020	4.7800	4.8500	3.7500	4.5600	4.5600	100,098,100
17 Mar 2020	5.8900	5.9300	5.1600	5.2500	5.2500	59,837,700
16 Mar 2020	5.7500	6.0900	5.5100	5.7500	5.7500	52,398,600
13 Mar 2020	7.0600	7.2000	6.1000	6.7300	6.7300	41,760,100
12 Mar 2020	6.4800	6.6400	5.5300	6.3000	6.3000	57,519,200
11 Mar 2020	7.3000	7.7100	6.9500	7.0500	7.0500	54,849,100
10 Mar 2020	8.5100	8.5400	6.6500	7.6300	7.6300	72,802,600
09 Mar 2020	7.0000	8.5900	6.3400	7.3700	7.3700	104,678,900
06 Mar 2020	10.9400	10.9500	10.1800	10.2100	10.2100	45,994,300
05 Mar 2020	11.3900	11.4700	11.0400	11.2500	11.2500	21,530,400
04 Mar 2020	11.8400	11.8500	11.3600	11.5400	11.5400	21,699,900
03 Mar 2020	12.0000	12.2500	11.4300	11.5500	11.5500	29,254,300
02 Mar 2020	11.2000	11.8900	11.0300	11.8300	11.8300	41,453,400
28 Feb 2020	10.2800	11.1700	10.1100	11.0800	11.0800	39,680,900
27 Feb 2020	10.3500	11.0200	9.9100	10.7500	10.7500	43,844,100
26 Feb 2020	11.3000	11.4100	10.7800	10.7800	10.7800	29,749,800
25 Feb 2020	11.7000	11.7200	11.0100	11.2200	11.2200	37,410,000
24 Feb 2020	11.7500	11.7700	11.4500	11.5500	11.5500	30,594,500
21 Feb 2020	12.5000	12.5100	11.9700	12.1400	12.1400	30,275,000
20 Feb 2020	12.6200	12.8300	12.5300	12.5400	12.5400	27,933,500
19 Feb 2020	12.8600	12.9300	12.6400	12.6800	12.6800	14,884,900
18 Feb 2020	12.6100	12.7100	12.4100	12.7000	12.7000	20,241,200
14 Feb 2020	12.9000	12.9700	12.6200	12.7200	12.7200	10,814,100
13 Feb 2020	12.7000	12.9300	12.6500	12.8100	12.8100	25,228,800
12 Feb 2020	12.4500	12.8300	12.4300	12.8300	12.8300	17,895,500
11 Feb 2020	12.3000	12.3800	12.1300	12.3700	12.3700	28,694,800
10 Feb 2020	12.5000	12.5200	12.0600	12.1900	12.1900	26,298,500
07 Feb 2020	12.6000	12.6500	12.3500	12.5600	12.5600	18,290,600
06 Feb 2020	12.7400	12.7600	12.5700	12.7100	12.7100	18,742,800
06 Feb 2020	0.305 Dividend
05 Feb 2020	13.0000	13.2100	12.9200	13.0000	12.6950	15,173,800
04 Feb 2020	12.9100	13.0000	12.7500	12.8800	12.5778	19,934,200
03 Feb 2020	12.5900	12.8000	12.5800	12.8000	12.4997	12,159,700
31 Jan 2020	12.7200	12.8200	12.5100	12.5900	12.2946	11,075,600
30 Jan 2020	12.7500	12.8200	12.6200	12.7800	12.4802	17,240,000
29 Jan 2020	12.9000	12.9500	12.8100	12.8500	12.5485	13,337,300
28 Jan 2020	12.6500	12.8800	12.6200	12.7900	12.4899	11,273,700
27 Jan 2020	12.4900	12.6800	12.4000	12.6100	12.3141	19,122,500
24 Jan 2020	13.0400	13.0800	12.5900	12.7500	12.4509	12,398,800
23 Jan 2020	12.6300	13.0100	12.4900	12.9900	12.6852	14,241,300
22 Jan 2020	13.2500	13.2600	12.6900	12.7100	12.4118	24,765,000
21 Jan 2020	13.5900	13.5900	13.0500	13.0800	12.7731	18,867,600
17 Jan 2020	13.6700	13.6800	13.4600	13.5600	13.2419	14,865,000
16 Jan 2020	13.6000	13.7000	13.5400	13.5800	13.2614	10,396,300
15 Jan 2020	13.5000	13.6300	13.4500	13.5000	13.1833	16,732,300
14 Jan 2020	13.6100	13.6800	13.4500	13.5600	13.2419	8,169,600
13 Jan 2020	13.3100	13.6200	13.2200	13.5100	13.1930	14,960,300
10 Jan 2020	13.4500	13.4600	13.2100	13.2700	12.9587	9,656,700
09 Jan 2020	13.6000	13.6100	13.3100	13.4300	13.1149	17,812,200
08 Jan 2020	13.6300	13.7000	13.2300	13.3400	13.0270	13,534,500
07 Jan 2020	13.7700	13.7800	13.5000	13.6300	13.3102	13,880,200
06 Jan 2020	13.7300	13.8600	13.6600	13.6800	13.3590	17,745,400
03 Jan 2020	13.4000	13.6100	13.1400	13.5500	13.2321	17,589,700
02 Jan 2020	12.9500	13.3600	12.9000	13.3400	13.0270	18,369,400
31 Dec 2019	12.6000	12.8300	12.5500	12.8300	12.5290	18,642,000
30 Dec 2019	12.9400	13.0200	12.6100	12.7100	12.4118	16,551,700
27 Dec 2019	13.1700	13.1800	12.9300	12.9900	12.6852	13,618,900
26 Dec 2019	13.1000	13.2500	13.0500	13.1400	12.8317	10,133,300
24 Dec 2019	13.0000	13.0700	12.8800	13.0700	12.7634	7,565,900
23 Dec 2019	13.1100	13.1700	12.9500	13.0500	12.7438	15,020,000
20 Dec 2019	13.0000	13.1400	12.8800	13.0700	12.7634	21,357,200
19 Dec 2019	13.0000	13.1300	12.8400	12.9200	12.6169	16,907,900
18 Dec 2019	12.6300	13.0000	12.6300	12.9500	12.6462	15,489,300
17 Dec 2019	12.8800	12.9700	12.6000	12.6200	12.3239	17,366,300
16 Dec 2019	12.8100	12.9300	12.7300	12.8000	12.4997	13,419,200
13 Dec 2019	12.7500	12.8300	12.4400	12.7300	12.4313	21,011,400
12 Dec 2019	12.2000	12.7200	12.2000	12.6400	12.3434	25,842,400
11 Dec 2019	12.0600	12.2400	12.0000	12.1600	11.8747	13,306,700
10 Dec 2019	11.8600	12.2600	11.8200	12.0400	11.7575	20,951,700
09 Dec 2019	11.4500	11.8500	11.4200	11.7900	11.5134	18,414,100
06 Dec 2019	11.5200	11.7100	11.4300	11.5000	11.2302	19,043,200
05 Dec 2019	11.3600	11.6300	11.3300	11.6000	11.3278	18,761,500
04 Dec 2019	11.5000	11.5200	11.2800	11.3300	11.0642	38,155,700
03 Dec 2019	11.5000	11.6400	11.3200	11.4000	11.1325	18,165,900
02 Dec 2019	11.9100	11.9400	11.6000	11.6300	11.3571	13,333,100
29 Nov 2019	11.8800	11.9700	11.7700	11.8100	11.5329	5,210,200
27 Nov 2019	11.9600	12.0200	11.6800	11.8700	11.5915	21,874,000
26 Nov 2019	12.3000	12.3000	11.9100	11.9600	11.6794	13,006,400
25 Nov 2019	12.0000	12.3300	11.9700	12.3000	12.0114	18,787,800
22 Nov 2019	11.9900	12.0500	11.7500	11.9300	11.6501	14,741,800
21 Nov 2019	11.4200	11.9700	11.3800	11.9100	11.6306	23,570,800
20 Nov 2019	11.3200	11.5300	11.2600	11.3600	11.0935	16,512,500
19 Nov 2019	11.5300	11.5900	11.0500	11.3800	11.1130	29,970,100
18 Nov 2019	11.6700	11.6900	11.2700	11.3300	11.0642	16,630,600
15 Nov 2019	11.3500	11.7100	11.3200	11.6200	11.3474	24,066,100
14 Nov 2019	11.1600	11.3000	10.9000	11.1800	10.9177	27,520,200
13 Nov 2019	11.3200	11.4100	10.8400	11.1600	10.8982	58,007,900
12 Nov 2019	12.0000	12.1300	11.5500	11.6600	11.3864	33,337,500
11 Nov 2019	12.1200	12.1400	11.9500	11.9700	11.6892	12,894,500
08 Nov 2019	12.1200	12.2200	11.8700	12.2200	11.9333	19,307,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more