Canada markets close in 1 hour 7 minutes

Energy Transfer LP (ET)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.47-0.08 (-0.51%)
As of 02:53PM EDT. Market open.
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202416.4216.5416.3216.4716.478,259,820
Oct 14, 202416.4816.6216.4216.5516.5513,017,600
Oct 11, 202416.4016.6416.3716.5216.5215,709,500
Oct 10, 202416.2916.4516.2516.3616.369,826,200
Oct 09, 202416.1816.3016.1416.2716.276,952,600
Oct 08, 202416.2216.2516.0616.1716.176,364,100
Oct 07, 202416.3016.3716.2116.2216.226,609,200
Oct 04, 202416.3316.4416.2716.3016.3010,448,900
Oct 03, 202416.0816.3515.9816.3116.3115,926,000
Oct 02, 202416.1616.1915.9516.0516.0512,220,700
Oct 01, 202415.9816.1615.9516.1016.109,757,300
Sept 30, 202416.0716.1515.9516.0516.058,440,200
Sept 27, 202415.9216.1015.9116.0716.078,251,900
Sept 26, 202416.2016.2515.8615.9215.9216,643,100
Sept 25, 202416.2116.2516.0916.2016.209,928,700
Sept 24, 202416.3516.3816.1816.2116.2110,555,700
Sept 23, 202416.2016.3516.1616.2816.2814,842,500
Sept 20, 202416.1816.2316.0716.2016.208,925,000
Sept 19, 202416.3016.3016.1416.1716.179,728,000
Sept 18, 202416.0616.2915.9616.1116.1111,530,600
Sept 17, 202416.1516.2215.9116.0216.0217,452,600
Sept 16, 202416.1816.2915.9616.1816.1812,516,000
Sept 13, 202416.0316.2016.0216.1716.179,256,300
Sept 12, 202415.9016.0415.8816.0016.007,391,200
Sept 11, 202415.7715.9315.6615.8715.8710,093,800
Sept 10, 202415.8315.8815.6615.8315.8312,264,500
Sept 09, 202415.9616.0015.7715.8115.817,290,500
Sept 06, 202416.0416.0915.8015.8915.8911,985,900
Sept 05, 202416.0316.1815.9916.0216.0215,645,500
Sept 04, 202415.9916.1215.9115.9215.9219,044,700
Sept 03, 202416.0416.1315.7916.0316.0313,387,800
Aug 30, 202415.9516.1215.8916.1016.107,872,500
Aug 29, 202415.9415.9615.7915.9615.968,644,100
Aug 28, 202415.9115.9215.7415.8815.8810,872,100
Aug 27, 202416.0816.0915.9015.9115.919,124,200
Aug 26, 202416.2016.3116.0616.1116.1112,743,700
Aug 23, 202416.0216.2216.0016.1516.158,542,500
Aug 22, 202416.0016.1115.9515.9515.958,207,600
Aug 21, 202416.1216.1415.9816.0216.0211,534,500
Aug 20, 202416.3016.3216.0416.0616.069,423,900
Aug 19, 202416.4316.4616.2616.3016.3023,936,600
Aug 16, 202415.9416.3015.9416.3016.3018,588,300
Aug 15, 202416.0516.1315.9115.9915.9916,422,000
Aug 14, 202415.6316.0215.6215.9715.9719,040,000
Aug 13, 202415.5215.6315.3215.5815.5820,143,800
Aug 12, 202415.7115.7515.5315.5515.5522,214,000
Aug 09, 202415.9015.9415.5415.6615.6636,043,400
Aug 09, 20240.32 Dividend
Aug 08, 202415.8116.3115.6016.2515.9333,408,200
Aug 07, 202416.2416.2915.6115.6215.3124,293,900
Aug 06, 202415.6316.1015.5315.9915.6825,480,700
Aug 05, 202415.2015.6114.9015.4315.1330,026,700
Aug 02, 202416.1016.1415.6915.9515.6420,932,400
Aug 01, 202416.3016.3615.9816.1915.8716,444,600
Jul 31, 202416.2916.3516.2216.2715.9510,429,700
Jul 30, 202416.0616.2115.9416.2115.8917,404,600
Jul 29, 202416.3116.3115.8916.0215.7019,383,900
Jul 26, 202416.2016.3116.0716.2715.9522,057,700
Jul 25, 202416.2416.3216.1016.1315.8136,175,400
Jul 24, 202416.3616.4016.1716.1815.8638,693,200
Jul 23, 202416.3816.4316.2516.4016.0831,104,000
Jul 22, 202416.4216.4416.2216.3816.0616,614,300
Jul 19, 202416.3416.5016.2416.4416.1217,613,900
Jul 18, 202416.1416.3916.1416.3516.0321,972,400
Jul 17, 202416.4016.4816.1016.1115.7923,011,800
Jul 16, 202416.3716.4516.3116.3616.0419,774,900
Jul 15, 202416.3416.4416.1716.3916.0718,740,300
Jul 12, 202416.3416.3616.2116.2515.9311,332,900
Jul 11, 202416.2916.3216.2216.3115.999,157,400
Jul 10, 202416.1916.3016.1416.2815.9618,227,700
Jul 09, 202416.1016.2816.0316.1215.8012,438,300
Jul 08, 202416.2116.2816.0816.0915.778,250,100
Jul 05, 202416.3316.3616.1116.1815.868,281,300
Jul 03, 202416.4016.4716.3216.3316.016,029,400
Jul 02, 202416.4016.4816.3116.4016.0810,611,000
Jul 01, 202416.3116.3816.2016.3616.0412,502,800
Jun 28, 202416.0916.3116.0416.2215.9012,587,000
Jun 27, 202415.9216.0315.9216.0315.715,476,600
Jun 26, 202416.0016.0415.8115.9215.6116,828,800
Jun 25, 202415.8116.0115.8116.0015.686,299,100
Jun 24, 202415.7516.0015.7415.9115.609,214,900
Jun 21, 202415.7415.8315.6715.7215.418,836,500
Jun 20, 202415.5015.7315.4715.7015.399,641,800
Jun 18, 202415.3315.5315.3315.4815.188,781,000
Jun 17, 202415.1715.4115.1515.3215.0210,193,800
Jun 14, 202415.2515.5015.1515.1614.8613,276,200
Jun 13, 202415.4815.4815.2815.3015.0017,116,300
Jun 12, 202415.6415.6715.4115.4815.1810,363,700
Jun 11, 202415.6815.6815.5615.5715.266,129,900
Jun 10, 202415.5015.7215.4515.7015.398,271,700
Jun 07, 202415.4215.5415.3115.4815.188,538,700
Jun 06, 202415.3515.4615.3015.4515.157,561,500
Jun 05, 202415.4015.4515.2515.3815.089,372,600
Jun 04, 202415.3215.3915.1015.3715.0713,451,600
Jun 03, 202415.6515.6715.2915.3815.0812,170,100
May 31, 202415.5515.6715.5215.6715.367,126,900
May 30, 202415.4115.5715.4115.5415.237,973,100
May 29, 202415.4715.4815.3015.4315.139,261,900
May 28, 202415.4615.5415.3615.4915.1811,450,100
May 24, 202415.4515.6115.3815.4415.1412,148,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...