Canada markets closed

Energy Transfer LP (ET)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.42-0.26 (-1.66%)
At close: 04:00PM EDT
15.48 +0.06 (+0.39%)
After hours: 07:59PM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Mar 04, 202415.0015.0614.8814.9014.908,463,100
Mar 01, 202414.7114.9914.7114.9814.9811,397,800
Feb 29, 202414.6114.6814.6014.6414.648,281,700
Feb 28, 202414.7214.8114.5214.5314.537,766,200
Feb 27, 202414.7014.8314.6214.6914.698,941,700
Feb 26, 202414.9014.9114.6914.6914.6910,049,200
Feb 23, 202414.8114.9814.7614.8914.899,761,200
Feb 22, 202414.8514.8814.7214.7914.7926,154,200
Feb 21, 202414.6714.9114.6214.8514.8516,787,800
Feb 20, 202414.6914.7314.5514.6414.6415,338,500
Feb 16, 202414.4014.5614.3614.5514.5516,486,600
Feb 15, 202414.1014.4314.0914.4214.4219,103,500
Feb 14, 202414.0814.2013.9914.1114.1114,156,500
Feb 13, 202414.0314.0713.9513.9613.9610,791,400
Feb 12, 202413.9514.1013.9414.0914.098,203,500
Feb 09, 202413.9213.9913.8613.9413.947,954,300
Feb 08, 202413.8113.9813.8013.9113.9121,218,500
Feb 07, 202413.9914.0113.7913.9013.9016,781,100
Feb 06, 202413.9814.0713.9013.9713.9714,031,200
Feb 06, 20240.315 Dividend
Feb 05, 202414.3114.3714.1214.3113.9917,170,000
Feb 02, 202414.3914.4614.2514.3314.0113,503,900
Feb 01, 202414.4414.6014.3214.3714.0519,075,500
Jan 31, 202414.6414.6514.2814.3013.9918,124,900
Jan 30, 202414.5414.6314.5014.5614.2416,688,100
Jan 29, 202414.4114.5514.3214.5314.2112,547,500
Jan 26, 202414.2814.4814.2514.4614.1416,093,400
Jan 25, 202414.0814.3114.0714.2813.9718,969,800
Jan 24, 202413.9714.1013.9414.0713.7616,053,700
Jan 23, 202413.8913.9913.8713.9413.6311,489,100
Jan 22, 202413.8514.0913.7913.8813.5715,926,400
Jan 19, 202413.7313.8013.6513.7913.4911,236,000
Jan 18, 202413.8013.8313.6013.7213.4215,555,800
Jan 17, 202413.8513.9013.7413.7713.4712,963,400
Jan 16, 202414.0114.0113.8313.9013.5913,438,000
Jan 12, 202414.0114.0413.9014.0113.709,254,500
Jan 11, 202413.9414.0413.8513.9213.6114,126,200
Jan 10, 202414.0314.0613.9113.9213.6110,322,800
Jan 09, 202414.0014.0313.8814.0013.6910,954,100
Jan 08, 202413.9213.9913.8113.9813.6710,525,600
Jan 05, 202413.9114.0113.8813.9513.6410,434,200
Jan 04, 202414.0914.1113.8413.8713.5614,218,700
Jan 03, 202413.8114.0913.7914.0213.7112,412,600
Jan 02, 202413.7813.9013.7113.8813.5712,487,000
Dec 29, 202313.8013.8013.6813.8013.509,412,500
Dec 28, 202313.7413.8213.7213.7713.478,742,500
Dec 27, 202313.8013.8113.7113.7913.497,362,600
Dec 26, 202313.8113.8513.7813.7813.488,329,400
Dec 22, 202313.8213.8713.7413.7613.4610,848,600
Dec 21, 202313.7513.8313.6713.7913.4912,442,500
Dec 20, 202313.8613.9213.7013.7213.4212,308,400
Dec 19, 202313.8413.9413.8013.8713.5614,894,200
Dec 18, 202313.7814.0013.7813.8513.5516,701,100
Dec 15, 202313.7413.9113.5413.7113.4188,395,800
Dec 14, 202313.7313.9013.6913.7613.4619,439,000
Dec 13, 202313.2913.6013.2213.5313.2316,577,900
Dec 12, 202313.1613.2813.1213.2512.9612,860,400
Dec 11, 202313.3013.3113.1413.2712.9818,194,500
Dec 08, 202313.3113.3913.2313.3013.0117,621,200
Dec 07, 202313.4713.5113.2913.3313.0414,133,900
Dec 06, 202313.7413.7713.4413.4813.1816,251,400
Dec 05, 202313.8713.9013.7213.7613.4610,473,500
Dec 04, 202313.8513.9413.8013.8913.588,740,500
Dec 01, 202313.8613.9513.8413.8913.5811,391,000
Nov 30, 202313.7513.9113.6913.8913.5816,928,700
Nov 29, 202313.7513.7513.6213.6813.3812,242,400
Nov 28, 202313.7013.7713.6113.6713.378,347,700
Nov 27, 202313.7113.7813.5513.6713.3710,304,700
Nov 24, 202313.7113.8313.7113.7213.425,206,700
Nov 22, 202313.5913.7613.5313.7413.447,578,600
Nov 21, 202313.5313.8213.5113.7013.4013,384,900
Nov 20, 202313.7013.7313.4813.5613.2613,475,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...