UK Markets closed

Energy Transfer LP (ET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.50+0.35 (+2.66%)
At close: 04:00PM EST
13.47 -0.03 (-0.26%)
After hours: 06:28PM EST
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202313.4713.5313.1213.5013.5024,112,415
25 Jan 202313.0413.1712.8613.1513.1511,125,100
24 Jan 202312.9913.6712.8413.0713.0710,545,400
23 Jan 202312.9513.0712.8513.0113.0117,524,100
20 Jan 202312.7612.8012.6212.7612.7610,181,300
19 Jan 202312.5012.6312.4212.6012.6011,364,400
18 Jan 202312.7712.8912.5012.5112.5113,843,100
17 Jan 202312.6912.8512.6112.6212.6214,703,200
13 Jan 202312.6412.6812.5612.6712.675,836,300
12 Jan 202312.6212.7612.5312.6412.6410,386,800
11 Jan 202312.4812.5812.4412.5312.538,658,800
10 Jan 202312.3812.4112.2412.3912.398,750,400
09 Jan 202312.3212.4312.2512.3112.3112,347,100
06 Jan 202312.0012.1911.9812.1512.1511,338,000
05 Jan 202311.6311.9611.6311.9311.9312,246,200
04 Jan 202311.6011.8211.5511.6611.6612,865,200
03 Jan 202311.9011.9311.5011.6211.6212,535,000
30 Dec 202211.7511.9011.7011.8711.877,236,600
29 Dec 202211.6511.9311.6211.8611.868,617,000
28 Dec 202211.8011.8511.6511.6711.679,936,300
27 Dec 202211.9011.9311.8111.9011.9012,203,600
23 Dec 202211.8012.0011.7211.9611.9617,927,400
22 Dec 202211.8611.8811.5211.8111.8117,559,400
21 Dec 202211.7711.9811.7011.9511.9518,758,800
20 Dec 202211.5211.7411.4211.6811.6816,339,800
19 Dec 202211.7311.7511.4711.5611.5615,059,300
16 Dec 202211.5011.6711.3711.6611.6620,090,900
15 Dec 202211.6911.7311.4511.6611.6614,763,400
14 Dec 202211.9211.9411.6811.7911.7914,450,200
13 Dec 202211.8811.9611.6511.9111.9116,687,800
12 Dec 202211.4711.7311.4011.7011.7016,470,400
09 Dec 202211.7311.7511.4011.4211.4219,643,700
08 Dec 202212.0512.1111.6711.7011.7016,872,000
07 Dec 202211.9112.0311.8111.9111.9111,626,300
06 Dec 202212.1912.2811.8811.9411.9415,234,100
05 Dec 202212.5712.6212.1612.1812.1814,456,700
02 Dec 202212.3412.5312.3212.5312.5310,036,500
01 Dec 202212.5412.6212.4112.4412.4410,953,200
30 Nov 202212.5012.5412.3512.5412.5417,082,500
29 Nov 202212.2212.4412.2112.4112.4112,513,700
28 Nov 202212.1812.3212.1312.1512.1511,178,700
25 Nov 202212.4012.4712.3512.3612.364,024,200
23 Nov 202212.3412.4612.3312.4312.438,746,400
22 Nov 202212.1812.4912.1812.4912.4916,312,900
21 Nov 202212.1312.1711.8512.1612.1616,642,400
18 Nov 202211.9412.1911.8412.1712.1713,870,600
17 Nov 202211.9712.0311.9111.9511.9512,749,600
16 Nov 202212.0512.1111.8812.1112.1113,903,900
15 Nov 202212.1212.2411.9612.0412.0418,907,900
14 Nov 202212.2012.4012.0112.0312.0312,506,700
11 Nov 202212.4012.4612.0912.2012.2016,960,800
10 Nov 202212.2012.4112.1312.3212.3213,359,400
09 Nov 202212.2012.2211.8911.9711.9713,683,800
08 Nov 202212.4312.4312.2312.2712.2714,898,200
07 Nov 202212.3712.4312.2612.3912.3912,876,800
04 Nov 202212.3512.4212.0512.3012.3017,958,200
03 Nov 202212.0112.3811.9912.1912.1923,641,000
02 Nov 202212.7312.7312.3112.3612.3631,958,800
01 Nov 202212.9512.9512.7112.7512.7520,265,800
31 Oct 202212.5412.9212.4612.7712.7725,431,100
28 Oct 202212.4612.5512.2612.5312.5318,076,800
27 Oct 202212.4612.5712.4112.4412.4420,488,400
26 Oct 202212.2312.4812.1212.2812.2828,931,700
25 Oct 202212.0912.2911.9812.0412.0415,099,700
24 Oct 202212.0912.1812.0212.0712.0714,129,400
21 Oct 202211.9512.1211.8212.0912.0917,774,800
20 Oct 202211.8612.0611.7911.8911.8917,150,000
19 Oct 202211.7211.9211.7111.8811.8816,280,300
18 Oct 202211.7811.9711.6511.7911.7921,788,600
17 Oct 202211.6211.7211.4711.7011.7013,013,500
14 Oct 202211.6311.7411.4611.4711.4712,273,700
13 Oct 202211.3211.7511.2111.7111.7121,835,800
12 Oct 202211.4411.5411.3411.5011.5010,116,000
11 Oct 202211.1711.6711.0811.5311.5316,136,800
10 Oct 202211.4511.6411.2911.3411.3412,909,200
07 Oct 202211.5411.6711.4311.5411.5415,249,900
06 Oct 202211.7611.8511.4711.5511.5517,048,800
05 Oct 202211.6011.9711.3911.8511.8521,369,800
04 Oct 202211.5211.8011.5111.7311.7319,275,400
03 Oct 202211.3211.4511.1211.3411.3424,833,000
30 Sept 202210.9111.1610.7711.0311.0318,930,100
29 Sept 202210.9811.0510.7210.9710.9720,039,500
28 Sept 202210.5011.1610.4511.1111.1124,024,900
27 Sept 202210.3810.7610.3410.4910.4927,815,300
26 Sept 202210.4710.5210.0210.2210.2242,175,400
23 Sept 202211.0411.0510.4210.5410.5460,092,600
22 Sept 202211.9712.0211.3111.3211.3230,876,800
21 Sept 202212.0912.1311.8111.8611.8620,251,900
20 Sept 202211.9111.9911.7811.9311.9316,587,300
19 Sept 202211.6111.9211.6011.9011.9016,794,500
16 Sept 202211.9111.9411.6111.8111.8121,457,000
15 Sept 202211.8912.2011.8312.0312.0316,698,400
14 Sept 202211.8012.0711.7712.0112.0114,789,600
13 Sept 202211.9512.1011.6711.6811.6817,883,300
12 Sept 202211.9812.1411.8812.1212.1217,444,500
09 Sept 202211.7111.9811.6811.9111.9113,893,000
08 Sept 202211.4211.6311.3811.5811.5814,308,500
07 Sept 202211.4011.5511.3011.4711.4721,644,000
06 Sept 202211.8511.8811.5311.5411.5411,850,600
02 Sept 202211.9311.9911.6511.7511.7516,334,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...