STOCKS WAVER AS INVESTORS MULL EARNINGS, INFLATION DATA

Shares of Intel slide after the company reported quarterly results that missed forecasts

Energy Transfer LP (ET)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

13.31

-0.19

(-1.41%)

As of 11:17AM EST. Market open.

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	13.52	13.56	13.27	13.31	13.31	7,141,963
Jan 26, 2023	13.47	13.53	13.12	13.50	13.50	24,125,900
Jan 25, 2023	13.04	13.17	12.86	13.15	13.15	11,125,100
Jan 24, 2023	12.99	13.67	12.84	13.07	13.07	10,545,400
Jan 23, 2023	12.95	13.07	12.85	13.01	13.01	17,524,100
Jan 20, 2023	12.76	12.80	12.62	12.76	12.76	10,181,300
Jan 19, 2023	12.50	12.63	12.42	12.60	12.60	11,364,400
Jan 18, 2023	12.77	12.89	12.50	12.51	12.51	13,843,100
Jan 17, 2023	12.69	12.85	12.61	12.62	12.62	14,703,200
Jan 13, 2023	12.64	12.68	12.56	12.67	12.67	5,836,300
Jan 12, 2023	12.62	12.76	12.53	12.64	12.64	10,386,800
Jan 11, 2023	12.48	12.58	12.44	12.53	12.53	8,658,800
Jan 10, 2023	12.38	12.41	12.24	12.39	12.39	8,750,400
Jan 09, 2023	12.32	12.43	12.25	12.31	12.31	12,347,100
Jan 06, 2023	12.00	12.19	11.98	12.15	12.15	11,338,000
Jan 05, 2023	11.63	11.96	11.63	11.93	11.93	12,246,200
Jan 04, 2023	11.60	11.82	11.55	11.66	11.66	12,865,200
Jan 03, 2023	11.90	11.93	11.50	11.62	11.62	12,535,000
Dec 30, 2022	11.75	11.90	11.70	11.87	11.87	7,236,600
Dec 29, 2022	11.65	11.93	11.62	11.86	11.86	8,617,000
Dec 28, 2022	11.80	11.85	11.65	11.67	11.67	9,936,300
Dec 27, 2022	11.90	11.93	11.81	11.90	11.90	12,203,600
Dec 23, 2022	11.80	12.00	11.72	11.96	11.96	17,927,400
Dec 22, 2022	11.86	11.88	11.52	11.81	11.81	17,559,400
Dec 21, 2022	11.77	11.98	11.70	11.95	11.95	18,758,800
Dec 20, 2022	11.52	11.74	11.42	11.68	11.68	16,339,800
Dec 19, 2022	11.73	11.75	11.47	11.56	11.56	15,059,300
Dec 16, 2022	11.50	11.67	11.37	11.66	11.66	20,090,900
Dec 15, 2022	11.69	11.73	11.45	11.66	11.66	14,763,400
Dec 14, 2022	11.92	11.94	11.68	11.79	11.79	14,450,200
Dec 13, 2022	11.88	11.96	11.65	11.91	11.91	16,687,800
Dec 12, 2022	11.47	11.73	11.40	11.70	11.70	16,470,400
Dec 09, 2022	11.73	11.75	11.40	11.42	11.42	19,643,700
Dec 08, 2022	12.05	12.11	11.67	11.70	11.70	16,872,000
Dec 07, 2022	11.91	12.03	11.81	11.91	11.91	11,626,300
Dec 06, 2022	12.19	12.28	11.88	11.94	11.94	15,234,100
Dec 05, 2022	12.57	12.62	12.16	12.18	12.18	14,456,700
Dec 02, 2022	12.34	12.53	12.32	12.53	12.53	10,036,500
Dec 01, 2022	12.54	12.62	12.41	12.44	12.44	10,953,200
Nov 30, 2022	12.50	12.54	12.35	12.54	12.54	17,082,500
Nov 29, 2022	12.22	12.44	12.21	12.41	12.41	12,513,700
Nov 28, 2022	12.18	12.32	12.13	12.15	12.15	11,178,700
Nov 25, 2022	12.40	12.47	12.35	12.36	12.36	4,024,200
Nov 23, 2022	12.34	12.46	12.33	12.43	12.43	8,746,400
Nov 22, 2022	12.18	12.49	12.18	12.49	12.49	16,312,900
Nov 21, 2022	12.13	12.17	11.85	12.16	12.16	16,642,400
Nov 18, 2022	11.94	12.19	11.84	12.17	12.17	13,870,600
Nov 17, 2022	11.97	12.03	11.91	11.95	11.95	12,749,600
Nov 16, 2022	12.05	12.11	11.88	12.11	12.11	13,903,900
Nov 15, 2022	12.12	12.24	11.96	12.04	12.04	18,907,900
Nov 14, 2022	12.20	12.40	12.01	12.03	12.03	12,506,700
Nov 11, 2022	12.40	12.46	12.09	12.20	12.20	16,960,800
Nov 10, 2022	12.20	12.41	12.13	12.32	12.32	13,359,400
Nov 09, 2022	12.20	12.22	11.89	11.97	11.97	13,683,800
Nov 08, 2022	12.43	12.43	12.23	12.27	12.27	14,898,200
Nov 07, 2022	12.37	12.43	12.26	12.39	12.39	12,876,800
Nov 04, 2022	12.35	12.42	12.05	12.30	12.30	17,958,200
Nov 03, 2022	12.01	12.38	11.99	12.19	12.19	23,641,000
Nov 03, 2022	0.265 Dividend
Nov 02, 2022	12.73	12.73	12.31	12.36	12.09	31,958,800
Nov 01, 2022	12.95	12.95	12.71	12.75	12.48	20,265,800
Oct 31, 2022	12.54	12.92	12.46	12.77	12.50	25,431,100
Oct 28, 2022	12.46	12.55	12.26	12.53	12.26	18,076,800
Oct 27, 2022	12.46	12.57	12.41	12.44	12.17	20,488,400
Oct 26, 2022	12.23	12.48	12.12	12.28	12.02	28,931,700
Oct 25, 2022	12.09	12.29	11.98	12.04	11.78	15,099,700
Oct 24, 2022	12.09	12.18	12.02	12.07	11.81	14,129,400
Oct 21, 2022	11.95	12.12	11.82	12.09	11.83	17,774,800
Oct 20, 2022	11.86	12.06	11.79	11.89	11.64	17,150,000
Oct 19, 2022	11.72	11.92	11.71	11.88	11.63	16,280,300
Oct 18, 2022	11.78	11.97	11.65	11.79	11.54	21,788,600
Oct 17, 2022	11.62	11.72	11.47	11.70	11.45	13,013,500
Oct 14, 2022	11.63	11.74	11.46	11.47	11.22	12,273,700
Oct 13, 2022	11.32	11.75	11.21	11.71	11.46	21,835,800
Oct 12, 2022	11.44	11.54	11.34	11.50	11.25	10,116,000
Oct 11, 2022	11.17	11.67	11.08	11.53	11.28	16,136,800
Oct 10, 2022	11.45	11.64	11.29	11.34	11.10	12,909,200
Oct 07, 2022	11.54	11.67	11.43	11.54	11.29	15,249,900
Oct 06, 2022	11.76	11.85	11.47	11.55	11.30	17,048,800
Oct 05, 2022	11.60	11.97	11.39	11.85	11.60	21,369,800
Oct 04, 2022	11.52	11.80	11.51	11.73	11.48	19,275,400
Oct 03, 2022	11.32	11.45	11.12	11.34	11.10	24,833,000
Sept 30, 2022	10.91	11.16	10.77	11.03	10.79	18,930,100
Sept 29, 2022	10.98	11.05	10.72	10.97	10.73	20,039,500
Sept 28, 2022	10.50	11.16	10.45	11.11	10.87	24,024,900
Sept 27, 2022	10.38	10.76	10.34	10.49	10.27	27,815,300
Sept 26, 2022	10.47	10.52	10.02	10.22	10.00	42,175,400
Sept 23, 2022	11.04	11.05	10.42	10.54	10.31	60,092,600
Sept 22, 2022	11.97	12.02	11.31	11.32	11.08	30,876,800
Sept 21, 2022	12.09	12.13	11.81	11.86	11.61	20,251,900
Sept 20, 2022	11.91	11.99	11.78	11.93	11.67	16,587,300
Sept 19, 2022	11.61	11.92	11.60	11.90	11.64	16,794,500
Sept 16, 2022	11.91	11.94	11.61	11.81	11.56	21,457,000
Sept 15, 2022	11.89	12.20	11.83	12.03	11.77	16,698,400
Sept 14, 2022	11.80	12.07	11.77	12.01	11.75	14,789,600
Sept 13, 2022	11.95	12.10	11.67	11.68	11.43	17,883,300
Sept 12, 2022	11.98	12.14	11.88	12.12	11.86	17,444,500
Sept 09, 2022	11.71	11.98	11.68	11.91	11.65	13,893,000
Sept 08, 2022	11.42	11.63	11.38	11.58	11.33	14,308,500
Sept 07, 2022	11.40	11.55	11.30	11.47	11.22	21,644,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,653.47-47.03(-0.23%)

S&P 5004,057.77-2.66(-0.07%)

DOW33,915.66-33.75(-0.10%)

CAD/USD0.7509+0.0002(+0.03%)

CRUDE OIL80.30-0.71(-0.88%)

BTC-CAD30,665.53-54.76(-0.18%)

STOCKS WAVER AS INVESTORS MULL EARNINGS, INFLATION DATA

Energy Transfer LP (ET)

S&P/TSX
20,653.47
-47.03(-0.23%)

S&P 500
4,057.77
-2.66(-0.07%)

DOW
33,915.66
-33.75(-0.10%)

CAD/USD
0.7509
+0.0002(+0.03%)

CRUDE OIL
80.30
-0.71(-0.88%)

BTC-CAD
30,665.53
-54.76(-0.18%)