Canada markets close in 4 hours 43 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202313.5213.5613.2713.3113.317,141,963
Jan 26, 202313.4713.5313.1213.5013.5024,125,900
Jan 25, 202313.0413.1712.8613.1513.1511,125,100
Jan 24, 202312.9913.6712.8413.0713.0710,545,400
Jan 23, 202312.9513.0712.8513.0113.0117,524,100
Jan 20, 202312.7612.8012.6212.7612.7610,181,300
Jan 19, 202312.5012.6312.4212.6012.6011,364,400
Jan 18, 202312.7712.8912.5012.5112.5113,843,100
Jan 17, 202312.6912.8512.6112.6212.6214,703,200
Jan 13, 202312.6412.6812.5612.6712.675,836,300
Jan 12, 202312.6212.7612.5312.6412.6410,386,800
Jan 11, 202312.4812.5812.4412.5312.538,658,800
Jan 10, 202312.3812.4112.2412.3912.398,750,400
Jan 09, 202312.3212.4312.2512.3112.3112,347,100
Jan 06, 202312.0012.1911.9812.1512.1511,338,000
Jan 05, 202311.6311.9611.6311.9311.9312,246,200
Jan 04, 202311.6011.8211.5511.6611.6612,865,200
Jan 03, 202311.9011.9311.5011.6211.6212,535,000
Dec 30, 202211.7511.9011.7011.8711.877,236,600
Dec 29, 202211.6511.9311.6211.8611.868,617,000
Dec 28, 202211.8011.8511.6511.6711.679,936,300
Dec 27, 202211.9011.9311.8111.9011.9012,203,600
Dec 23, 202211.8012.0011.7211.9611.9617,927,400
Dec 22, 202211.8611.8811.5211.8111.8117,559,400
Dec 21, 202211.7711.9811.7011.9511.9518,758,800
Dec 20, 202211.5211.7411.4211.6811.6816,339,800
Dec 19, 202211.7311.7511.4711.5611.5615,059,300
Dec 16, 202211.5011.6711.3711.6611.6620,090,900
Dec 15, 202211.6911.7311.4511.6611.6614,763,400
Dec 14, 202211.9211.9411.6811.7911.7914,450,200
Dec 13, 202211.8811.9611.6511.9111.9116,687,800
Dec 12, 202211.4711.7311.4011.7011.7016,470,400
Dec 09, 202211.7311.7511.4011.4211.4219,643,700
Dec 08, 202212.0512.1111.6711.7011.7016,872,000
Dec 07, 202211.9112.0311.8111.9111.9111,626,300
Dec 06, 202212.1912.2811.8811.9411.9415,234,100
Dec 05, 202212.5712.6212.1612.1812.1814,456,700
Dec 02, 202212.3412.5312.3212.5312.5310,036,500
Dec 01, 202212.5412.6212.4112.4412.4410,953,200
Nov 30, 202212.5012.5412.3512.5412.5417,082,500
Nov 29, 202212.2212.4412.2112.4112.4112,513,700
Nov 28, 202212.1812.3212.1312.1512.1511,178,700
Nov 25, 202212.4012.4712.3512.3612.364,024,200
Nov 23, 202212.3412.4612.3312.4312.438,746,400
Nov 22, 202212.1812.4912.1812.4912.4916,312,900
Nov 21, 202212.1312.1711.8512.1612.1616,642,400
Nov 18, 202211.9412.1911.8412.1712.1713,870,600
Nov 17, 202211.9712.0311.9111.9511.9512,749,600
Nov 16, 202212.0512.1111.8812.1112.1113,903,900
Nov 15, 202212.1212.2411.9612.0412.0418,907,900
Nov 14, 202212.2012.4012.0112.0312.0312,506,700
Nov 11, 202212.4012.4612.0912.2012.2016,960,800
Nov 10, 202212.2012.4112.1312.3212.3213,359,400
Nov 09, 202212.2012.2211.8911.9711.9713,683,800
Nov 08, 202212.4312.4312.2312.2712.2714,898,200
Nov 07, 202212.3712.4312.2612.3912.3912,876,800
Nov 04, 202212.3512.4212.0512.3012.3017,958,200
Nov 03, 202212.0112.3811.9912.1912.1923,641,000
Nov 03, 20220.265 Dividend
Nov 02, 202212.7312.7312.3112.3612.0931,958,800
Nov 01, 202212.9512.9512.7112.7512.4820,265,800
Oct 31, 202212.5412.9212.4612.7712.5025,431,100
Oct 28, 202212.4612.5512.2612.5312.2618,076,800
Oct 27, 202212.4612.5712.4112.4412.1720,488,400
Oct 26, 202212.2312.4812.1212.2812.0228,931,700
Oct 25, 202212.0912.2911.9812.0411.7815,099,700
Oct 24, 202212.0912.1812.0212.0711.8114,129,400
Oct 21, 202211.9512.1211.8212.0911.8317,774,800
Oct 20, 202211.8612.0611.7911.8911.6417,150,000
Oct 19, 202211.7211.9211.7111.8811.6316,280,300
Oct 18, 202211.7811.9711.6511.7911.5421,788,600
Oct 17, 202211.6211.7211.4711.7011.4513,013,500
Oct 14, 202211.6311.7411.4611.4711.2212,273,700
Oct 13, 202211.3211.7511.2111.7111.4621,835,800
Oct 12, 202211.4411.5411.3411.5011.2510,116,000
Oct 11, 202211.1711.6711.0811.5311.2816,136,800
Oct 10, 202211.4511.6411.2911.3411.1012,909,200
Oct 07, 202211.5411.6711.4311.5411.2915,249,900
Oct 06, 202211.7611.8511.4711.5511.3017,048,800
Oct 05, 202211.6011.9711.3911.8511.6021,369,800
Oct 04, 202211.5211.8011.5111.7311.4819,275,400
Oct 03, 202211.3211.4511.1211.3411.1024,833,000
Sept 30, 202210.9111.1610.7711.0310.7918,930,100
Sept 29, 202210.9811.0510.7210.9710.7320,039,500
Sept 28, 202210.5011.1610.4511.1110.8724,024,900
Sept 27, 202210.3810.7610.3410.4910.2727,815,300
Sept 26, 202210.4710.5210.0210.2210.0042,175,400
Sept 23, 202211.0411.0510.4210.5410.3160,092,600
Sept 22, 202211.9712.0211.3111.3211.0830,876,800
Sept 21, 202212.0912.1311.8111.8611.6120,251,900
Sept 20, 202211.9111.9911.7811.9311.6716,587,300
Sept 19, 202211.6111.9211.6011.9011.6416,794,500
Sept 16, 202211.9111.9411.6111.8111.5621,457,000
Sept 15, 202211.8912.2011.8312.0311.7716,698,400
Sept 14, 202211.8012.0711.7712.0111.7514,789,600
Sept 13, 202211.9512.1011.6711.6811.4317,883,300
Sept 12, 202211.9812.1411.8812.1211.8617,444,500
Sept 09, 202211.7111.9811.6811.9111.6513,893,000
Sept 08, 202211.4211.6311.3811.5811.3314,308,500
Sept 07, 202211.4011.5511.3011.4711.2221,644,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...