Skip to main content

Energy Transfer LP (NY: ET )

15.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 13.45 13.60 13.39 13.58 17,292,328 +0.21(+1.53%)
Nov 29, 2023 13.45 13.45 13.32 13.38 12,512,250 +0.01(+0.07%)
Nov 28, 2023 13.40 13.47 13.31 13.37 8,504,278 +0.00(+0.00%)
Nov 27, 2023 13.41 13.47 13.25 13.37 10,525,017 -0.05(-0.36%)
Nov 24, 2023 13.41 13.53 13.40 13.42 5,323,864 -0.02(-0.15%)
Nov 22, 2023 13.29 13.46 13.23 13.44 7,760,853 +0.04(+0.29%)
Nov 21, 2023 13.23 13.51 13.21 13.40 13,684,499 +0.14(+1.03%)
Nov 20, 2023 13.40 13.43 13.18 13.26 13,779,170 +0.04(+0.30%)
Nov 17, 2023 12.92 13.28 12.92 13.22 15,364,219 +0.33(+2.58%)
Nov 16, 2023 13.11 13.15 12.88 12.89 16,773,261 -0.18(-1.35%)
Nov 15, 2023 13.09 13.17 13.04 13.07 9,240,423 +0.05(+0.38%)
Nov 14, 2023 12.99 13.06 12.93 13.02 10,123,523 +0.12(+0.91%)
Nov 13, 2023 12.90 12.93 12.82 12.90 12,694,220 +0.05(+0.38%)
Nov 10, 2023 12.82 12.94 12.82 12.85 9,834,951 +0.12(+0.92%)
Nov 09, 2023 12.81 12.92 12.72 12.73 11,792,240 -0.05(-0.38%)
Nov 08, 2023 12.96 12.98 12.76 12.78 15,049,893 -0.23(-1.80%)
Nov 07, 2023 13.11 13.11 12.97 13.02 13,945,287 -0.20(-1.48%)
Nov 06, 2023 13.34 13.35 13.17 13.21 17,268,410 -0.15(-1.10%)
Nov 03, 2023 13.37 13.38 13.15 13.36 17,104,210 +0.02(+0.15%)
Nov 02, 2023 12.96 13.38 12.88 13.34 28,263,992 +0.48(+3.73%)
Nov 01, 2023 12.83 12.95 12.62 12.86 19,541,674 +0.00(+0.00%)
Oct 31, 2023 12.87 12.95 12.78 12.86 17,843,730 +0.00(+0.00%)
Oct 30, 2023 12.80 12.95 12.68 12.86 15,539,437 +0.04(+0.30%)
Oct 27, 2023 12.97 13.03 12.76 12.82 15,263,940 -0.14(-1.11%)
Oct 26, 2023 13.07 13.08 12.87 12.97 18,114,416 -0.11(-0.88%)
Oct 25, 2023 13.26 13.27 12.99 13.08 13,445,688 -0.06(-0.44%)
Oct 24, 2023 13.24 13.24 13.00 13.14 13,799,752 -0.03(-0.22%)
Oct 23, 2023 13.35 13.36 13.11 13.17 18,743,102 -0.21(-1.57%)
Oct 20, 2023 13.48 13.52 13.36 13.38 10,306,449 -0.03(-0.21%)
Oct 19, 2023 13.28 13.47 13.28 13.41 12,217,691 +0.10(+0.72%)
Oct 18, 2023 13.26 13.34 13.20 13.31 9,587,568 +0.09(+0.65%)
Oct 17, 2023 13.28 13.36 13.22 13.22 10,899,697 -0.06(-0.43%)
Oct 16, 2023 13.32 13.36 13.19 13.28 12,196,341 +0.07(+0.51%)
Oct 13, 2023 13.24 13.30 13.13 13.21 12,008,819 +0.06(+0.44%)
Oct 12, 2023 13.20 13.22 13.08 13.16 8,396,845 +0.01(+0.07%)
Oct 11, 2023 13.23 13.28 13.14 13.15 9,515,826 -0.05(-0.36%)
Oct 10, 2023 13.13 13.25 13.09 13.20 8,303,406 +0.11(+0.88%)
Oct 09, 2023 13.08 13.13 12.94 13.08 10,546,197 +0.22(+1.71%)
Oct 06, 2023 12.71 12.92 12.63 12.86 10,474,294 +0.10(+0.75%)
Oct 05, 2023 12.66 12.77 12.63 12.77 10,827,902 +0.02(+0.15%)
Oct 04, 2023 12.90 12.92 12.52 12.75 18,447,914 -0.20(-1.55%)
Oct 03, 2023 13.17 13.17 12.74 12.95 16,996,584 -0.22(-1.67%)
Oct 02, 2023 13.41 13.42 13.06 13.17 17,810,458 -0.24(-1.78%)
Sep 29, 2023 13.41 13.42 13.30 13.41 15,410,529 +0.01(+0.07%)
Sep 28, 2023 13.36 13.45 13.28 13.40 19,157,478 +0.07(+0.50%)
Sep 27, 2023 13.33 13.41 13.27 13.33 18,026,446 +0.09(+0.65%)
Sep 26, 2023 13.33 13.37 13.19 13.24 14,957,599 -0.14(-1.07%)
Sep 25, 2023 13.21 13.39 13.21 13.39 20,777,066 +0.18(+1.38%)
Sep 22, 2023 13.11 13.38 13.10 13.20 32,852,896 +0.11(+0.80%)
Sep 21, 2023 13.27 13.33 13.05 13.10 14,204,802 -0.18(-1.37%)
Sep 20, 2023 13.14 13.46 13.12 13.28 15,524,854 +0.08(+0.58%)
Sep 19, 2023 13.22 13.28 13.12 13.20 9,652,364 +0.05(+0.36%)
Sep 18, 2023 12.98 13.20 12.98 13.16 10,776,586 +0.17(+1.32%)
Sep 15, 2023 12.97 13.08 12.93 12.98 11,260,346 +0.02(+0.15%)
Sep 14, 2023 12.99 13.04 12.90 12.97 16,834,886 +0.03(+0.22%)
Sep 13, 2023 13.07 13.13 12.89 12.94 10,303,564 -0.11(-0.88%)
Sep 12, 2023 13.07 13.13 13.00 13.05 10,142,936 +0.06(+0.44%)
Sep 11, 2023 13.21 13.25 12.94 12.99 11,044,524 -0.15(-1.16%)
Sep 08, 2023 13.19 13.20 13.03 13.15 10,678,177 +0.06(+0.44%)
Sep 07, 2023 12.98 13.19 12.95 13.09 14,921,418 +0.19(+1.48%)
Sep 06, 2023 13.19 13.20 12.90 12.90 13,237,826 -0.27(-2.03%)
Sep 05, 2023 13.06 13.23 13.04 13.17 12,073,927 +0.15(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.