Canada markets open in 1 hour 21 minutes

Energy Transfer LP (ET-PC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.69+0.43 (+1.70%)
At close: 04:00PM EST
27.50 +1.81 (+7.05%)
After hours: 06:07PM EST
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202325.2725.6925.2425.6925.6985,246
Nov 29, 202325.2925.2925.2625.2625.2618,833
Nov 28, 202325.2225.2925.1525.2925.2927,259
Nov 27, 202325.2925.2925.1025.1025.1019,890
Nov 24, 202325.2025.2325.1025.2225.2215,334
Nov 22, 202325.1825.2025.1425.1725.1710,956
Nov 21, 202325.1025.1925.0525.1025.1029,967
Nov 20, 202325.2925.2925.0825.1025.1030,584
Nov 17, 202325.1525.2525.1525.1925.198,930
Nov 16, 202325.3025.3525.1725.1725.1734,245
Nov 15, 202325.1525.3525.1325.2025.2028,900
Nov 14, 202325.0725.1525.0625.1525.1513,232
Nov 13, 202325.1525.1525.0525.0725.0714,139
Nov 10, 202325.0125.1225.0125.1225.126,201
Nov 09, 202325.0725.1225.0025.0625.0641,248
Nov 08, 202324.9825.0724.9825.0725.0714,575
Nov 07, 202325.0025.0024.9624.9824.9820,160
Nov 06, 202324.8925.1124.8925.0125.0127,770
Nov 03, 202325.1325.1724.8825.1125.1162,245
Nov 02, 202325.0925.1425.0925.1425.1430,731
Nov 01, 202325.0525.0624.9725.0625.0637,783
Oct 31, 202324.9925.1024.8525.0125.0186,853
Oct 31, 20230.648867 Dividend
Oct 30, 202325.4725.4725.3825.4124.7638,315
Oct 27, 202325.4525.4525.3425.4124.7622,987
Oct 26, 202325.3225.4025.2125.3024.6549,339
Oct 25, 202325.4425.4425.3125.3824.7318,692
Oct 24, 202325.3125.4425.3125.3124.6659,702
Oct 23, 202325.5125.5125.3025.3924.7489,679
Oct 20, 202325.5525.5525.4325.5024.8517,683
Oct 19, 202325.5525.5525.4025.4124.7619,496
Oct 18, 202325.4525.5025.3625.4324.7834,881
Oct 17, 202325.2925.5125.2925.4324.7963,712
Oct 16, 202325.5425.5425.2925.5124.8631,750
Oct 13, 202325.4825.5425.2425.5424.8976,309
Oct 12, 202325.4825.4825.2825.4324.7819,030
Oct 11, 202325.4525.4825.4425.4724.8234,559
Oct 10, 202325.4225.4825.3325.4124.7633,873
Oct 09, 202325.4825.4825.3925.3924.7415,377
Oct 06, 202325.4025.4525.3825.4424.7918,023
Oct 05, 202325.2725.4925.2725.4124.7630,470
Oct 04, 202325.5025.5125.3725.5124.8647,802
Oct 03, 202325.4525.5025.2825.5024.8534,740
Oct 02, 202325.4125.4925.3625.4924.8415,570
Sept 29, 202325.4525.5125.3525.5024.85103,601
Sept 28, 202325.3525.4925.3225.4624.8155,372
Sept 27, 202325.2525.3525.2525.3524.7017,560
Sept 26, 202325.3225.3425.1925.2624.6132,930
Sept 25, 202325.3425.3425.2125.3024.6536,732
Sept 22, 202325.2325.3425.2225.3424.6912,651
Sept 21, 202325.4025.4025.1625.2524.6112,229
Sept 20, 202325.2725.3525.2525.2924.6417,355
Sept 19, 202325.1525.2925.1525.2924.6420,149
Sept 18, 202325.1825.2725.1625.2024.5622,365
Sept 15, 202325.2225.3725.0525.0724.43201,968
Sept 14, 202325.2625.4225.2025.2024.5614,066
Sept 13, 202325.3325.4025.1925.4024.7517,519
Sept 12, 202325.2925.3325.1725.3324.6818,349
Sept 11, 202325.2025.4525.1225.2824.6339,485
Sept 08, 202325.1625.4125.1625.3324.6829,436
Sept 07, 202325.2725.3225.1625.3224.6726,459
Sept 06, 202325.3025.3025.2325.2624.6225,279
Sept 05, 202325.2025.4525.2025.4524.8036,390
Sept 01, 202325.5025.5025.1125.2324.5919,062
Aug 31, 202325.1825.5025.0525.5024.85124,894
Aug 30, 202325.0825.1225.0025.0424.4047,598
Aug 29, 202325.1225.1225.0825.1124.4710,869
Aug 28, 202325.1825.1825.0725.1024.4629,615
Aug 25, 202325.0625.1025.0625.0724.4333,615
Aug 24, 202325.1425.1425.0225.0224.3820,447
Aug 23, 202325.0025.1225.0025.1024.4620,349
Aug 22, 202325.0525.1225.0025.0024.3626,800
Aug 21, 202325.0325.1225.0325.0724.4331,054
Aug 18, 202325.0525.1025.0325.0424.4024,775
Aug 17, 202325.0725.1225.0025.0524.4118,635
Aug 16, 202325.2525.2525.0025.0724.4375,262
Aug 15, 202325.1225.2525.0025.0824.4427,596
Aug 14, 202325.0825.1025.0025.0724.4322,869
Aug 11, 202325.1025.1225.0025.0024.3666,952
Aug 10, 202325.0825.1425.0425.1224.4824,483
Aug 09, 202325.0225.1225.0225.0824.4419,341
Aug 08, 202325.0825.1025.0425.1024.4611,900
Aug 07, 202325.0025.0825.0025.0524.4127,147
Aug 04, 202325.0225.0824.9825.0824.4429,943
Aug 03, 202324.9925.0524.9625.0224.3838,008
Aug 02, 202325.0625.1224.9625.0424.4056,519
Aug 01, 202325.1725.1725.0325.1224.4826,390
Jul 31, 202325.0525.2425.0225.2424.6080,518
Jul 31, 20230.629351 Dividend
Jul 28, 202325.4525.5625.4025.5424.2749,725
Jul 27, 202325.5025.5025.3925.4324.1758,578
Jul 26, 202325.3625.5325.3625.5024.2456,416
Jul 25, 202325.4225.4525.2825.3724.1151,011
Jul 24, 202325.1525.3725.1525.3424.0835,972
Jul 21, 202325.0425.3225.0425.1423.8918,818
Jul 20, 202325.2225.3025.1025.1923.9448,691
Jul 19, 202325.1525.2925.1525.2824.0322,477
Jul 18, 202325.0525.1925.0525.1923.9444,761
Jul 17, 202325.1025.2425.0225.0323.79164,914
Jul 14, 202325.4225.4425.0225.0423.8071,037
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...