UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202211.6411.7111.5311.6711.6713,973,600
11 Aug 202211.4511.6311.4411.4911.4917,937,500
10 Aug 202211.0111.3210.9711.2711.2715,566,400
09 Aug 202210.9811.0310.8610.9710.9715,500,600
08 Aug 202210.8211.0510.8110.8910.8912,959,200
05 Aug 202210.8711.0110.7810.8210.8215,605,200
04 Aug 202211.4311.6111.0911.1111.1124,491,700
03 Aug 202211.3711.4311.1511.2511.2521,529,700
02 Aug 202211.3511.3711.2011.2711.2717,782,000
01 Aug 202211.2711.3611.0211.3211.3220,548,400
29 Jul 202211.3011.4911.2311.3111.3120,429,900
28 Jul 202211.0011.2410.7611.1811.1823,983,800
27 Jul 202210.8510.9610.6710.9510.9521,002,000
26 Jul 202210.7310.8710.5210.6510.6514,743,300
25 Jul 202210.4010.6710.2910.6010.6023,949,300
22 Jul 202210.3610.4910.1710.2510.259,608,300
21 Jul 202210.3510.4210.1310.3610.3612,550,200
20 Jul 202210.3710.5210.3010.4710.4713,093,500
19 Jul 202210.1810.4510.1510.4310.4313,781,100
18 Jul 20229.9610.309.9610.0910.0919,074,200
15 Jul 20229.849.879.669.829.8212,932,800
14 Jul 20229.609.689.379.669.6622,624,000
13 Jul 20229.519.959.469.869.8623,086,700
12 Jul 20229.589.689.379.689.6818,188,000
11 Jul 20229.899.899.619.739.7319,473,500
08 Jul 20229.899.999.789.959.9517,091,600
07 Jul 20229.6710.019.679.879.8725,204,900
06 Jul 20229.769.909.159.549.5439,122,900
05 Jul 20229.869.909.539.889.8832,241,600
01 Jul 20229.9610.129.7710.0210.0224,090,200
30 Jun 202210.0010.159.869.989.9834,151,900
29 Jun 202210.3810.4510.0110.1810.1822,968,200
28 Jun 202210.3010.5310.1110.3410.3427,725,000
27 Jun 202210.2010.2710.0510.1410.1420,641,900
24 Jun 20229.9310.129.8210.1010.1022,881,600
23 Jun 202210.1310.149.579.799.7932,070,500
22 Jun 20229.9910.229.8110.0010.0022,618,500
21 Jun 202210.2510.4810.1510.3810.3820,053,700
17 Jun 202210.0510.269.739.839.8348,506,100
16 Jun 202210.5110.5610.1110.1310.1332,999,200
15 Jun 202210.9210.9710.6110.7210.7223,739,800
14 Jun 202211.3211.3410.7510.8210.8219,715,600
13 Jun 202211.3611.3610.9011.0611.0631,972,600
10 Jun 202211.9411.9411.5511.6411.6419,789,200
09 Jun 202212.2012.2512.0312.0412.0410,906,300
08 Jun 202212.4312.4312.1412.2612.2617,199,400
07 Jun 202211.8512.3411.8412.3112.3123,965,900
06 Jun 202211.9812.0011.8011.8611.8610,042,400
03 Jun 202211.9412.0111.8211.8511.8510,491,700
02 Jun 202211.8812.0811.7712.0112.0117,013,300
01 Jun 202211.8012.0011.6111.9411.9417,661,200
31 May 202211.8111.8811.5611.6611.6623,104,600
27 May 202211.6011.7111.4411.6511.6519,411,000
26 May 202211.5211.7811.5011.5711.5716,410,300
25 May 202211.1511.4711.1311.4411.4415,887,800
24 May 202211.1711.2610.9711.1711.1713,274,600
23 May 202211.1311.3111.0611.2711.2721,490,100
20 May 202211.3211.3610.8411.1111.1117,380,500
19 May 202211.1511.2210.9211.0611.0620,477,900
18 May 202211.7511.7911.0611.2311.2321,879,100
17 May 202211.5011.7411.4311.7311.7319,188,300
16 May 202211.0011.4711.0011.3411.3418,540,100
13 May 202210.8211.1710.8211.0511.0518,985,500
12 May 202210.6610.7910.4610.6610.6619,676,500
11 May 202210.8511.2510.7110.7310.7319,531,100
10 May 202211.0511.0810.3610.6910.6931,845,900
09 May 202211.4511.4710.7810.8310.8344,115,300
06 May 202211.8011.8411.3611.6311.6329,950,800
05 May 202212.2512.4811.7211.8811.8836,272,100
04 May 202211.9412.0911.5712.0812.0832,645,200
03 May 202211.3411.7811.3011.7411.7426,734,700
02 May 202211.0211.3010.9011.2811.2823,733,300
29 Apr 202211.3811.4811.0311.0811.0816,502,500
28 Apr 202211.3711.4511.0511.4011.4021,914,500
27 Apr 202211.3711.4811.1611.2511.2517,959,700
26 Apr 202211.2311.5511.1211.2711.2728,817,200
25 Apr 202211.0111.1410.5711.1111.1141,343,900
22 Apr 202211.6811.7511.2411.2811.2816,662,000
21 Apr 202211.9812.0811.6211.6511.6525,065,900
20 Apr 202211.8011.9211.6511.8911.8916,122,600
19 Apr 202211.6211.7811.5611.7211.7214,221,500
18 Apr 202211.5811.7711.4211.6211.6221,848,100
14 Apr 202211.4911.6211.3711.5311.5312,533,000
13 Apr 202211.4911.5911.2911.5611.5619,471,100
12 Apr 202211.1811.3711.1111.3611.3621,069,300
11 Apr 202211.2011.2510.9811.0511.0515,817,000
08 Apr 202211.0911.2610.9211.2311.2313,504,400
07 Apr 202211.1611.1910.8111.0411.0417,141,600
06 Apr 202211.2211.2610.9711.0911.0926,494,200
05 Apr 202211.5011.5611.1411.1911.1916,006,100
04 Apr 202211.5811.6611.3011.4511.4516,763,100
01 Apr 202211.2811.5911.2711.5211.5220,348,900
31 Mar 202211.4611.5811.1811.1911.1926,131,100
30 Mar 202211.1711.5411.0611.5311.5343,621,700
29 Mar 202210.8211.2310.7711.0511.0530,900,700
28 Mar 202210.5010.9910.2610.8810.8844,396,700
25 Mar 202210.2310.6010.2010.5710.5731,861,500
24 Mar 202210.1510.2710.1010.2510.2517,756,700
23 Mar 202210.2710.2910.0710.0910.0913,925,500
22 Mar 20229.9610.239.8910.2010.2017,792,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...