Your hired! You can move in now

Seven sumptuous homes luxurious enough to film Alan Sugar's Apprentice in

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	13.47	13.53	13.12	13.50	13.50	24,112,415
25 Jan 2023	13.04	13.17	12.86	13.15	13.15	11,125,100
24 Jan 2023	12.99	13.67	12.84	13.07	13.07	10,545,400
23 Jan 2023	12.95	13.07	12.85	13.01	13.01	17,524,100
20 Jan 2023	12.76	12.80	12.62	12.76	12.76	10,181,300
19 Jan 2023	12.50	12.63	12.42	12.60	12.60	11,364,400
18 Jan 2023	12.77	12.89	12.50	12.51	12.51	13,843,100
17 Jan 2023	12.69	12.85	12.61	12.62	12.62	14,703,200
13 Jan 2023	12.64	12.68	12.56	12.67	12.67	5,836,300
12 Jan 2023	12.62	12.76	12.53	12.64	12.64	10,386,800
11 Jan 2023	12.48	12.58	12.44	12.53	12.53	8,658,800
10 Jan 2023	12.38	12.41	12.24	12.39	12.39	8,750,400
09 Jan 2023	12.32	12.43	12.25	12.31	12.31	12,347,100
06 Jan 2023	12.00	12.19	11.98	12.15	12.15	11,338,000
05 Jan 2023	11.63	11.96	11.63	11.93	11.93	12,246,200
04 Jan 2023	11.60	11.82	11.55	11.66	11.66	12,865,200
03 Jan 2023	11.90	11.93	11.50	11.62	11.62	12,535,000
30 Dec 2022	11.75	11.90	11.70	11.87	11.87	7,236,600
29 Dec 2022	11.65	11.93	11.62	11.86	11.86	8,617,000
28 Dec 2022	11.80	11.85	11.65	11.67	11.67	9,936,300
27 Dec 2022	11.90	11.93	11.81	11.90	11.90	12,203,600
23 Dec 2022	11.80	12.00	11.72	11.96	11.96	17,927,400
22 Dec 2022	11.86	11.88	11.52	11.81	11.81	17,559,400
21 Dec 2022	11.77	11.98	11.70	11.95	11.95	18,758,800
20 Dec 2022	11.52	11.74	11.42	11.68	11.68	16,339,800
19 Dec 2022	11.73	11.75	11.47	11.56	11.56	15,059,300
16 Dec 2022	11.50	11.67	11.37	11.66	11.66	20,090,900
15 Dec 2022	11.69	11.73	11.45	11.66	11.66	14,763,400
14 Dec 2022	11.92	11.94	11.68	11.79	11.79	14,450,200
13 Dec 2022	11.88	11.96	11.65	11.91	11.91	16,687,800
12 Dec 2022	11.47	11.73	11.40	11.70	11.70	16,470,400
09 Dec 2022	11.73	11.75	11.40	11.42	11.42	19,643,700
08 Dec 2022	12.05	12.11	11.67	11.70	11.70	16,872,000
07 Dec 2022	11.91	12.03	11.81	11.91	11.91	11,626,300
06 Dec 2022	12.19	12.28	11.88	11.94	11.94	15,234,100
05 Dec 2022	12.57	12.62	12.16	12.18	12.18	14,456,700
02 Dec 2022	12.34	12.53	12.32	12.53	12.53	10,036,500
01 Dec 2022	12.54	12.62	12.41	12.44	12.44	10,953,200
30 Nov 2022	12.50	12.54	12.35	12.54	12.54	17,082,500
29 Nov 2022	12.22	12.44	12.21	12.41	12.41	12,513,700
28 Nov 2022	12.18	12.32	12.13	12.15	12.15	11,178,700
25 Nov 2022	12.40	12.47	12.35	12.36	12.36	4,024,200
23 Nov 2022	12.34	12.46	12.33	12.43	12.43	8,746,400
22 Nov 2022	12.18	12.49	12.18	12.49	12.49	16,312,900
21 Nov 2022	12.13	12.17	11.85	12.16	12.16	16,642,400
18 Nov 2022	11.94	12.19	11.84	12.17	12.17	13,870,600
17 Nov 2022	11.97	12.03	11.91	11.95	11.95	12,749,600
16 Nov 2022	12.05	12.11	11.88	12.11	12.11	13,903,900
15 Nov 2022	12.12	12.24	11.96	12.04	12.04	18,907,900
14 Nov 2022	12.20	12.40	12.01	12.03	12.03	12,506,700
11 Nov 2022	12.40	12.46	12.09	12.20	12.20	16,960,800
10 Nov 2022	12.20	12.41	12.13	12.32	12.32	13,359,400
09 Nov 2022	12.20	12.22	11.89	11.97	11.97	13,683,800
08 Nov 2022	12.43	12.43	12.23	12.27	12.27	14,898,200
07 Nov 2022	12.37	12.43	12.26	12.39	12.39	12,876,800
04 Nov 2022	12.35	12.42	12.05	12.30	12.30	17,958,200
03 Nov 2022	12.01	12.38	11.99	12.19	12.19	23,641,000
02 Nov 2022	12.73	12.73	12.31	12.36	12.36	31,958,800
01 Nov 2022	12.95	12.95	12.71	12.75	12.75	20,265,800
31 Oct 2022	12.54	12.92	12.46	12.77	12.77	25,431,100
28 Oct 2022	12.46	12.55	12.26	12.53	12.53	18,076,800
27 Oct 2022	12.46	12.57	12.41	12.44	12.44	20,488,400
26 Oct 2022	12.23	12.48	12.12	12.28	12.28	28,931,700
25 Oct 2022	12.09	12.29	11.98	12.04	12.04	15,099,700
24 Oct 2022	12.09	12.18	12.02	12.07	12.07	14,129,400
21 Oct 2022	11.95	12.12	11.82	12.09	12.09	17,774,800
20 Oct 2022	11.86	12.06	11.79	11.89	11.89	17,150,000
19 Oct 2022	11.72	11.92	11.71	11.88	11.88	16,280,300
18 Oct 2022	11.78	11.97	11.65	11.79	11.79	21,788,600
17 Oct 2022	11.62	11.72	11.47	11.70	11.70	13,013,500
14 Oct 2022	11.63	11.74	11.46	11.47	11.47	12,273,700
13 Oct 2022	11.32	11.75	11.21	11.71	11.71	21,835,800
12 Oct 2022	11.44	11.54	11.34	11.50	11.50	10,116,000
11 Oct 2022	11.17	11.67	11.08	11.53	11.53	16,136,800
10 Oct 2022	11.45	11.64	11.29	11.34	11.34	12,909,200
07 Oct 2022	11.54	11.67	11.43	11.54	11.54	15,249,900
06 Oct 2022	11.76	11.85	11.47	11.55	11.55	17,048,800
05 Oct 2022	11.60	11.97	11.39	11.85	11.85	21,369,800
04 Oct 2022	11.52	11.80	11.51	11.73	11.73	19,275,400
03 Oct 2022	11.32	11.45	11.12	11.34	11.34	24,833,000
30 Sept 2022	10.91	11.16	10.77	11.03	11.03	18,930,100
29 Sept 2022	10.98	11.05	10.72	10.97	10.97	20,039,500
28 Sept 2022	10.50	11.16	10.45	11.11	11.11	24,024,900
27 Sept 2022	10.38	10.76	10.34	10.49	10.49	27,815,300
26 Sept 2022	10.47	10.52	10.02	10.22	10.22	42,175,400
23 Sept 2022	11.04	11.05	10.42	10.54	10.54	60,092,600
22 Sept 2022	11.97	12.02	11.31	11.32	11.32	30,876,800
21 Sept 2022	12.09	12.13	11.81	11.86	11.86	20,251,900
20 Sept 2022	11.91	11.99	11.78	11.93	11.93	16,587,300
19 Sept 2022	11.61	11.92	11.60	11.90	11.90	16,794,500
16 Sept 2022	11.91	11.94	11.61	11.81	11.81	21,457,000
15 Sept 2022	11.89	12.20	11.83	12.03	12.03	16,698,400
14 Sept 2022	11.80	12.07	11.77	12.01	12.01	14,789,600
13 Sept 2022	11.95	12.10	11.67	11.68	11.68	17,883,300
12 Sept 2022	11.98	12.14	11.88	12.12	12.12	17,444,500
09 Sept 2022	11.71	11.98	11.68	11.91	11.91	13,893,000
08 Sept 2022	11.42	11.63	11.38	11.58	11.58	14,308,500
07 Sept 2022	11.40	11.55	11.30	11.47	11.47	21,644,000
06 Sept 2022	11.85	11.88	11.53	11.54	11.54	11,850,600
02 Sept 2022	11.93	11.99	11.65	11.75	11.75	16,334,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,362.75-32.26(-0.12%)

HANG SENG22,566.78+522.13(+2.37%)

CRUDE OIL81.17+0.16(+0.20%)

GOLD FUTURES1,929.80-0.20(-0.01%)

DOW33,949.41+205.57(+0.61%)

BTC-GBP18,540.21-147.15(-0.79%)

Your hired! You can move in now

Energy Transfer LP (ET)

NIKKEI 225
27,362.75
-32.26(-0.12%)

HANG SENG
22,566.78
+522.13(+2.37%)

CRUDE OIL
81.17
+0.16(+0.20%)

GOLD FUTURES
1,929.80
-0.20(-0.01%)

DOW
33,949.41
+205.57(+0.61%)

BTC-GBP
18,540.21
-147.15(-0.79%)