Canada markets open in 3 hours 16 minutes

Energy Transfer LP (ET-PE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.40+0.01 (+0.04%)
At close: 04:00PM EDT
25.36 -0.04 (-0.16%)
After hours: 06:08PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202425.4025.4025.3925.4025.4055,557
Apr 23, 202425.3925.4025.3925.3925.3939,121
Apr 22, 202425.3825.3925.3825.3825.3825,797
Apr 19, 202425.3925.3925.3825.3925.3948,233
Apr 18, 202425.3725.3825.3725.3825.3889,566
Apr 17, 202425.3625.3825.3625.3625.3679,136
Apr 16, 202425.3725.3825.3625.3625.36329,432
Apr 15, 202425.3525.3825.3525.3625.36108,143
Apr 12, 202425.3525.3725.3525.3525.35112,038
Apr 11, 202425.3425.3525.3425.3525.3526,458
Apr 10, 202425.3325.3525.3325.3325.3323,806
Apr 09, 202425.3325.3425.3325.3425.3464,511
Apr 08, 202425.3225.3425.3225.3425.3422,603
Apr 05, 202425.3225.3325.3225.3225.3213,174
Apr 04, 202425.3125.3325.3125.3325.3344,998
Apr 03, 202425.3025.3225.3025.3125.3159,881
Apr 02, 202425.2925.3225.2925.3025.3057,872
Apr 01, 202425.2925.3125.2925.3025.3096,972
Mar 28, 202425.2825.3025.2825.3025.30306,339
Mar 27, 202425.2825.3025.2825.2825.28267,710
Mar 26, 202425.2825.2925.2725.2725.271,019,780
Mar 25, 202425.2825.2825.2625.2725.271,582,783
Mar 22, 202425.2625.2825.2625.2825.2827,750
Mar 21, 202425.2625.2825.2625.2725.27740,067
Mar 20, 202425.2525.2525.2425.2525.2528,311
Mar 19, 202425.2425.2625.2325.2325.2335,615
Mar 18, 202425.2425.2525.2225.2425.2434,177
Mar 15, 202425.2325.2425.2225.2225.22228,692
Mar 14, 202425.2225.2525.2125.2225.2275,990
Mar 13, 202425.2225.2325.2125.2125.2124,101
Mar 12, 202425.2325.2425.2025.2025.20190,489
Mar 11, 202425.2125.2325.1925.2025.20179,319
Mar 08, 202425.1825.2125.1825.1825.18112,163
Mar 07, 202425.1825.2125.1525.1825.18817,695
Mar 06, 202425.1925.2025.1425.1725.17524,245
Mar 05, 202425.1925.1925.1725.1725.1760,449
Mar 04, 202425.1825.1825.1525.1825.18131,248
Mar 01, 202425.1525.1825.1525.1725.17208,922
Feb 29, 202425.1725.2025.1525.2025.20711,703
Feb 28, 202425.1625.1725.1425.1625.16106,973
Feb 27, 202425.1525.1625.1525.1625.1637,770
Feb 26, 202425.1425.1625.1425.1625.1641,922
Feb 23, 202425.1525.1525.1325.1525.1532,016
Feb 22, 202425.1425.1425.1325.1325.1339,331
Feb 21, 202425.1125.1425.1125.1225.1224,914
Feb 20, 202425.1125.1225.1125.1125.1140,559
Feb 16, 202425.1125.1125.1025.1025.1071,364
Feb 15, 202425.1225.1225.0925.0925.09246,412
Feb 14, 202425.0725.0925.0725.0825.0835,719
Feb 13, 202425.0925.0925.0725.0725.07193,616
Feb 12, 202425.0725.0925.0625.0925.09191,789
Feb 09, 202425.0625.0925.0625.0725.07170,590
Feb 08, 202425.0625.0825.0625.0725.0753,871
Feb 07, 202425.0525.0625.0525.0625.0694,247
Feb 06, 202425.0425.0725.0425.0525.0557,015
Feb 05, 202425.0425.0625.0425.0425.04101,268
Feb 02, 202425.0325.0525.0325.0325.0374,719
Feb 01, 202425.0225.0425.0225.0225.02184,744
Jan 31, 202425.0525.0524.9925.0225.02131,519
Jan 31, 20240.475 Dividend
Jan 30, 202425.4725.4825.4625.4724.99249,351
Jan 29, 202425.4725.4925.4725.4925.0146,559
Jan 26, 202425.4725.4825.4625.4825.0064,280
Jan 25, 202425.4625.4725.4625.4724.9949,763
Jan 24, 202425.4325.4825.4325.4724.99321,143
Jan 23, 202425.4325.4425.4325.4424.9794,679
Jan 22, 202425.4225.4325.4225.4324.9698,562
Jan 19, 202425.4125.4325.3925.4224.95868,215
Jan 18, 202425.4025.4125.3825.4024.93459,873
Jan 17, 202425.3925.4125.3825.4024.9389,535
Jan 16, 202425.4125.4225.3925.4024.92439,011
Jan 12, 202425.3625.4125.3625.3824.91145,438
Jan 11, 202425.2825.3425.2825.3424.87490,577
Jan 10, 202425.0625.3125.0625.2824.813,137,911
Jan 09, 202424.9224.9624.9224.9224.4672,097
Jan 08, 202424.9024.9924.9024.9424.4789,120
Jan 05, 202424.8525.0424.8524.9524.4864,292
Jan 04, 202425.0025.0624.8524.8724.4156,428
Jan 03, 202424.8125.0424.8124.9524.4860,981
Jan 02, 202425.1025.1024.8824.9224.4636,464
Dec 29, 202324.9125.0024.8024.8024.3477,043
Dec 28, 202324.9025.0824.9025.0024.5393,693
Dec 27, 202324.9025.0124.9025.0024.5362,091
Dec 26, 202324.9525.0224.9024.9024.4467,832
Dec 22, 202324.9525.0724.9524.9524.4840,751
Dec 21, 202324.9825.0824.9524.9824.5154,605
Dec 20, 202325.0025.0624.9825.0224.5550,706
Dec 19, 202325.3525.3524.9524.9624.4940,298
Dec 18, 202325.0225.1324.9424.9724.5034,034
Dec 15, 202325.0025.0424.9324.9424.4736,357
Dec 14, 202324.9025.0624.9025.0524.5849,637
Dec 13, 202324.9524.9924.9024.9524.4827,349
Dec 12, 202324.8724.9524.8724.8924.4341,186
Dec 11, 202324.9524.9524.8724.9224.4641,779
Dec 08, 202324.8524.9724.8524.9724.5021,134
Dec 07, 202325.0025.0024.8824.9024.4439,277
Dec 06, 202324.9025.0024.8824.9724.5049,364
Dec 05, 202324.9125.0424.8724.9024.4453,417
Dec 04, 202324.9025.0824.9024.9924.5226,322
Dec 01, 202325.0425.0424.8825.0324.5624,916
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...