ET - Energy Transfer LP

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Apr 2020------
31 Mar 20204.73004.85004.46004.60004.600042,955,500
30 Mar 20204.68004.68004.30004.53004.530029,608,700
27 Mar 20205.02005.03004.50004.77004.770042,971,600
26 Mar 20205.03005.79004.83005.08005.080053,823,700
25 Mar 20204.99005.35004.61004.92004.920052,001,600
24 Mar 20205.10005.30004.79004.80004.800035,356,400
23 Mar 20205.06005.06004.61004.79004.790032,425,200
20 Mar 20205.74005.83004.82005.25005.250063,275,000
19 Mar 20204.75005.76004.20005.45005.450062,213,500
18 Mar 20204.78004.85003.75004.56004.5600100,098,100
17 Mar 20205.89005.93005.16005.25005.250059,837,700
16 Mar 20205.75006.09005.51005.75005.750052,398,600
13 Mar 20207.06007.20006.10006.73006.730041,760,100
12 Mar 20206.48006.64005.53006.30006.300057,519,200
11 Mar 20207.30007.71006.95007.05007.050054,849,100
10 Mar 20208.51008.54006.65007.63007.630072,802,600
09 Mar 20207.00008.59006.34007.37007.3700104,678,900
06 Mar 202010.940010.950010.180010.210010.210045,994,300
05 Mar 202011.390011.470011.040011.250011.250021,530,400
04 Mar 202011.840011.850011.360011.540011.540021,699,900
03 Mar 202012.000012.250011.430011.550011.550029,254,300
02 Mar 202011.200011.890011.030011.830011.830041,453,400
28 Feb 202010.280011.170010.110011.080011.080039,680,900
27 Feb 202010.350011.02009.910010.750010.750043,844,100
26 Feb 202011.300011.410010.780010.780010.780029,749,800
25 Feb 202011.700011.720011.010011.220011.220037,410,000
24 Feb 202011.750011.770011.450011.550011.550030,594,500
21 Feb 202012.500012.510011.970012.140012.140030,275,000
20 Feb 202012.620012.830012.530012.540012.540027,933,500
19 Feb 202012.860012.930012.640012.680012.680014,884,900
18 Feb 202012.610012.710012.410012.700012.700020,241,200
14 Feb 202012.900012.970012.620012.720012.720010,814,100
13 Feb 202012.700012.930012.650012.810012.810025,228,800
12 Feb 202012.450012.830012.430012.830012.830017,895,500
11 Feb 202012.300012.380012.130012.370012.370028,694,800
10 Feb 202012.500012.520012.060012.190012.190026,298,500
07 Feb 202012.600012.650012.350012.560012.560018,290,600
06 Feb 202012.740012.760012.570012.710012.710018,742,800
06 Feb 20200.305 Dividend
05 Feb 202013.000013.210012.920013.000012.695015,173,800
04 Feb 202012.910013.000012.750012.880012.577819,934,200
03 Feb 202012.590012.800012.580012.800012.499712,159,700
31 Jan 202012.720012.820012.510012.590012.294611,075,600
30 Jan 202012.750012.820012.620012.780012.480217,240,000
29 Jan 202012.900012.950012.810012.850012.548513,337,300
28 Jan 202012.650012.880012.620012.790012.489911,273,700
27 Jan 202012.490012.680012.400012.610012.314119,122,500
24 Jan 202013.040013.080012.590012.750012.450912,398,800
23 Jan 202012.630013.010012.490012.990012.685214,241,300
22 Jan 202013.250013.260012.690012.710012.411824,765,000
21 Jan 202013.590013.590013.050013.080012.773118,867,600
17 Jan 202013.670013.680013.460013.560013.241914,865,000
16 Jan 202013.600013.700013.540013.580013.261410,396,300
15 Jan 202013.500013.630013.450013.500013.183316,732,300
14 Jan 202013.610013.680013.450013.560013.24198,169,600
13 Jan 202013.310013.620013.220013.510013.193014,960,300
10 Jan 202013.450013.460013.210013.270012.95879,656,700
09 Jan 202013.600013.610013.310013.430013.114917,812,200
08 Jan 202013.630013.700013.230013.340013.027013,534,500
07 Jan 202013.770013.780013.500013.630013.310213,880,200
06 Jan 202013.730013.860013.660013.680013.359017,745,400
03 Jan 202013.400013.610013.140013.550013.232117,589,700
02 Jan 202012.950013.360012.900013.340013.027018,369,400
31 Dec 201912.600012.830012.550012.830012.529018,642,000
30 Dec 201912.940013.020012.610012.710012.411816,551,700
27 Dec 201913.170013.180012.930012.990012.685213,618,900
26 Dec 201913.100013.250013.050013.140012.831710,133,300
24 Dec 201913.000013.070012.880013.070012.76347,565,900
23 Dec 201913.110013.170012.950013.050012.743815,020,000
20 Dec 201913.000013.140012.880013.070012.763421,357,200
19 Dec 201913.000013.130012.840012.920012.616916,907,900
18 Dec 201912.630013.000012.630012.950012.646215,489,300
17 Dec 201912.880012.970012.600012.620012.323917,366,300
16 Dec 201912.810012.930012.730012.800012.499713,419,200
13 Dec 201912.750012.830012.440012.730012.431321,011,400
12 Dec 201912.200012.720012.200012.640012.343425,842,400
11 Dec 201912.060012.240012.000012.160011.874713,306,700
10 Dec 201911.860012.260011.820012.040011.757520,951,700
09 Dec 201911.450011.850011.420011.790011.513418,414,100
06 Dec 201911.520011.710011.430011.500011.230219,043,200
05 Dec 201911.360011.630011.330011.600011.327818,761,500
04 Dec 201911.500011.520011.280011.330011.064238,155,700
03 Dec 201911.500011.640011.320011.400011.132518,165,900
02 Dec 201911.910011.940011.600011.630011.357113,333,100
29 Nov 201911.880011.970011.770011.810011.53295,210,200
27 Nov 201911.960012.020011.680011.870011.591521,874,000
26 Nov 201912.300012.300011.910011.960011.679413,006,400
25 Nov 201912.000012.330011.970012.300012.011418,787,800
22 Nov 201911.990012.050011.750011.930011.650114,741,800
21 Nov 201911.420011.970011.380011.910011.630623,570,800
20 Nov 201911.320011.530011.260011.360011.093516,512,500
19 Nov 201911.530011.590011.050011.380011.113029,970,100
18 Nov 201911.670011.690011.270011.330011.064216,630,600
15 Nov 201911.350011.710011.320011.620011.347424,066,100
14 Nov 201911.160011.300010.900011.180010.917727,520,200
13 Nov 201911.320011.410010.840011.160010.898258,007,900
12 Nov 201912.000012.130011.550011.660011.386433,337,500
11 Nov 201912.120012.140011.950011.970011.689212,894,500
08 Nov 201912.120012.220011.870012.220011.933319,307,300
*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