Canada Markets closed

Energy Transfer LP (ET)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.27+0.14 (+0.87%)
At close: 04:00PM EDT
16.26 -0.01 (-0.03%)
After hours: 07:24PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202416.2016.3116.0716.2716.2722,011,983
Jul 25, 202416.2416.3216.1016.1316.1336,175,400
Jul 24, 202416.3616.4016.1716.1816.1838,693,200
Jul 23, 202416.3816.4316.2516.4016.4031,104,000
Jul 22, 202416.4216.4416.2216.3816.3816,614,300
Jul 19, 202416.3416.5016.2416.4416.4417,613,900
Jul 18, 202416.1416.3916.1416.3516.3521,972,400
Jul 17, 202416.4016.4816.1016.1116.1123,011,800
Jul 16, 202416.3716.4516.3116.3616.3619,774,900
Jul 15, 202416.3416.4416.1716.3916.3918,740,300
Jul 12, 202416.3416.3616.2116.2516.2511,332,900
Jul 11, 202416.2916.3216.2216.3116.319,157,400
Jul 10, 202416.1916.3016.1416.2816.2818,227,700
Jul 09, 202416.1016.2816.0316.1216.1212,438,300
Jul 08, 202416.2116.2816.0816.0916.098,250,100
Jul 05, 202416.3316.3616.1116.1816.188,281,300
Jul 03, 202416.4016.4716.3216.3316.336,029,400
Jul 02, 202416.4016.4816.3116.4016.4010,611,000
Jul 01, 202416.3116.3816.2016.3616.3612,502,800
Jun 28, 202416.0916.3116.0416.2216.2212,587,000
Jun 27, 202415.9216.0315.9216.0316.035,476,600
Jun 26, 202416.0016.0415.8115.9215.9216,828,800
Jun 25, 202415.8116.0115.8116.0016.006,299,100
Jun 24, 202415.7516.0015.7415.9115.919,214,900
Jun 21, 202415.7415.8315.6715.7215.728,836,500
Jun 20, 202415.5015.7315.4715.7015.709,641,800
Jun 18, 202415.3315.5315.3315.4815.488,781,000
Jun 17, 202415.1715.4115.1515.3215.3210,193,800
Jun 14, 202415.2515.5015.1515.1615.1613,276,200
Jun 13, 202415.4815.4815.2815.3015.3017,116,300
Jun 12, 202415.6415.6715.4115.4815.4810,363,700
Jun 11, 202415.6815.6815.5615.5715.576,129,900
Jun 10, 202415.5015.7215.4515.7015.708,271,700
Jun 07, 202415.4215.5415.3115.4815.488,538,700
Jun 06, 202415.3515.4615.3015.4515.457,561,500
Jun 05, 202415.4015.4515.2515.3815.389,372,600
Jun 04, 202415.3215.3915.1015.3715.3713,451,600
Jun 03, 202415.6515.6715.2915.3815.3812,170,100
May 31, 202415.5515.6715.5215.6715.677,126,900
May 30, 202415.4115.5715.4115.5415.547,973,100
May 29, 202415.4715.4815.3015.4315.439,261,900
May 28, 202415.4615.5415.3615.4915.4911,450,100
May 24, 202415.4515.6115.3815.4415.4412,148,300
May 23, 202415.7815.8015.3115.4115.4116,805,400
May 22, 202415.9315.9415.6315.7315.7310,092,500
May 21, 202416.0816.1315.9215.9315.9310,457,500
May 20, 202416.0816.1816.0116.1316.1316,246,900
May 17, 202415.8715.9915.7915.9615.9610,734,800
May 16, 202415.9016.0115.8115.8315.839,338,300
May 15, 202415.8615.9315.7115.8915.898,921,800
May 14, 202415.8015.8815.7115.8715.8710,156,600
May 13, 202415.9216.0315.8015.8215.8215,719,500
May 10, 202415.9516.0115.7815.9415.9415,174,500
May 09, 202416.3316.4016.0816.2316.2320,722,400
May 08, 202416.1516.2716.0416.2516.2515,058,300
May 07, 202416.1216.2016.0316.1316.1311,132,300
May 06, 202416.0016.0815.9516.0616.0612,790,900
May 03, 202415.9415.9915.7815.8915.899,335,500
May 02, 202415.6015.8015.5115.7815.789,604,600
May 01, 202415.7815.8215.4515.4815.4813,232,500
Apr 30, 202416.0116.0215.6915.7315.7313,967,300
Apr 29, 202415.9716.0715.9615.9815.988,089,900
Apr 26, 202415.9315.9715.8615.9615.965,347,000
Apr 25, 202415.8115.9615.7615.9415.948,265,500
Apr 24, 202415.8915.9515.7915.8715.878,505,300
Apr 23, 202415.8615.9815.7815.9015.9010,883,100
Apr 22, 202415.8015.8715.7115.8315.839,953,500
Apr 19, 202415.5615.9615.5315.7715.7713,702,200
Apr 18, 202415.3115.7015.2915.5315.5315,838,800
Apr 17, 202415.0115.2714.9715.2315.2311,784,300
Apr 16, 202415.2015.2114.9715.1015.1022,004,900
Apr 15, 202415.5415.5415.2015.2315.2314,320,100
Apr 12, 202415.7815.8715.3715.4215.4213,090,800
Apr 11, 202415.8015.8215.6015.6815.689,191,400
Apr 10, 202415.7115.8015.5915.7815.7811,747,700
Apr 09, 202415.8415.8715.6715.7215.7210,205,000
Apr 08, 202415.8515.9315.8015.8215.8211,072,700
Apr 05, 202415.8115.8915.7615.8415.847,873,200
Apr 04, 202416.0016.0415.8115.8115.8110,405,300
Apr 03, 202415.8416.0015.7916.0016.009,736,800
Apr 02, 202415.7015.8515.6715.7815.788,972,400
Apr 01, 202415.7515.7715.6215.6915.6912,427,800
Mar 28, 202415.5915.8115.5215.7315.7312,326,700
Mar 27, 202415.4815.5615.3615.5415.5411,987,400
Mar 26, 202415.5615.6215.4515.4915.499,871,000
Mar 25, 202415.5715.7415.5415.5615.569,713,400
Mar 22, 202415.5615.6215.5015.5615.567,335,000
Mar 21, 202415.6715.6915.5115.5915.5915,836,600
Mar 20, 202415.6615.7215.5015.6615.6610,060,300
Mar 19, 202415.5415.7115.5115.6815.6811,078,400
Mar 18, 202415.3415.5615.3215.5615.569,608,400
Mar 15, 202415.0715.3715.0515.3415.3412,133,400
Mar 14, 202415.1415.2115.0015.0415.048,308,500
Mar 13, 202415.0915.2115.0715.1015.109,247,500
Mar 12, 202415.0515.1215.0015.0115.019,346,500
Mar 11, 202415.0215.0714.8715.0115.0110,707,100
Mar 08, 202415.2415.2414.9815.0315.0310,257,800
Mar 07, 202415.1815.2815.1315.1915.198,148,600
Mar 06, 202415.1515.2215.0715.1515.157,566,400
Mar 05, 202414.8915.1314.8915.0215.0210,226,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...