Skip to main content

Energy Transfer LP (NY: ET )

16.11 +0.09 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 12.53 12.53 12.36 12.37 10,047,792 -0.07(-0.59%)
Aug 30, 2023 12.41 12.53 12.41 12.44 10,070,320 +0.03(+0.22%)
Aug 29, 2023 12.35 12.47 12.33 12.41 14,625,369 +0.10(+0.82%)
Aug 28, 2023 12.10 12.33 12.10 12.31 17,288,160 +0.23(+1.90%)
Aug 25, 2023 11.94 12.13 11.92 12.08 14,003,800 +0.20(+1.70%)
Aug 24, 2023 11.86 11.97 11.85 11.88 10,871,074 -0.02(-0.15%)
Aug 23, 2023 11.90 11.92 11.84 11.90 12,948,106 -0.01(-0.08%)
Aug 22, 2023 11.97 11.98 11.91 11.91 10,870,218 -0.03(-0.23%)
Aug 21, 2023 12.06 12.07 11.88 11.94 13,685,694 +0.00(+0.00%)
Aug 18, 2023 11.80 11.94 11.79 11.94 11,567,362 +0.09(+0.77%)
Aug 17, 2023 11.82 11.94 11.78 11.85 16,123,086 +0.12(+1.02%)
Aug 16, 2023 11.53 11.83 11.53 11.73 21,742,794 +0.19(+1.67%)
Aug 15, 2023 11.66 11.66 11.44 11.53 12,601,769 -0.15(-1.26%)
Aug 14, 2023 11.71 11.74 11.66 11.68 11,326,955 -0.04(-0.31%)
Aug 11, 2023 11.71 11.77 11.66 11.72 14,109,604 +0.00(+0.00%)
Aug 10, 2023 11.70 11.74 11.65 11.72 18,639,666 +0.08(+0.69%)
Aug 09, 2023 11.63 11.72 11.57 11.64 18,387,316 +0.09(+0.78%)
Aug 08, 2023 11.58 11.60 11.51 11.55 15,766,591 -0.05(-0.46%)
Aug 07, 2023 11.49 11.65 11.48 11.60 15,371,155 +0.17(+1.49%)
Aug 04, 2023 11.61 11.62 11.40 11.43 21,299,496 -0.08(-0.70%)
Aug 03, 2023 11.65 11.66 11.47 11.51 30,539,252 -0.27(-2.28%)
Aug 02, 2023 11.91 11.91 11.77 11.78 16,619,653 -0.13(-1.05%)
Aug 01, 2023 11.92 11.95 11.88 11.91 12,703,233 -0.01(-0.08%)
Jul 31, 2023 11.96 11.98 11.88 11.91 13,333,979 +0.04(+0.30%)
Jul 28, 2023 11.80 11.89 11.75 11.88 9,104,229 +0.10(+0.84%)
Jul 27, 2023 11.85 11.86 11.77 11.78 9,483,560 -0.02(-0.15%)
Jul 26, 2023 11.88 11.88 11.77 11.80 10,819,003 -0.04(-0.38%)
Jul 25, 2023 11.92 11.92 11.84 11.84 10,818,777 -0.06(-0.53%)
Jul 24, 2023 11.83 11.92 11.82 11.91 10,892,624 +0.12(+0.99%)
Jul 21, 2023 11.87 11.88 11.77 11.79 9,514,478 -0.04(-0.38%)
Jul 20, 2023 11.84 11.88 11.82 11.83 8,173,078 +0.02(+0.15%)
Jul 19, 2023 11.78 11.83 11.77 11.82 6,080,304 +0.06(+0.53%)
Jul 18, 2023 11.66 11.79 11.65 11.75 10,186,382 +0.13(+1.08%)
Jul 17, 2023 11.61 11.65 11.59 11.63 10,760,638 +0.06(+0.54%)
Jul 14, 2023 11.69 11.69 11.56 11.56 16,936,704 -0.12(-1.00%)
Jul 13, 2023 11.68 11.69 11.65 11.68 16,113,341 +0.04(+0.31%)
Jul 12, 2023 11.70 11.73 11.63 11.65 14,606,889 +0.04(+0.31%)
Jul 11, 2023 11.55 11.66 11.53 11.61 15,503,425 +0.10(+0.86%)
Jul 10, 2023 11.45 11.54 11.43 11.51 9,513,860 +0.08(+0.71%)
Jul 07, 2023 11.47 11.54 11.42 11.43 9,830,301 -0.04(-0.39%)
Jul 06, 2023 11.45 11.49 11.37 11.47 6,635,158 -0.04(-0.31%)
Jul 05, 2023 11.52 11.52 11.45 11.51 7,952,410 -0.01(-0.08%)
Jul 03, 2023 11.45 11.53 11.43 11.52 4,212,800 +0.13(+1.18%)
Jun 30, 2023 11.49 11.52 11.37 11.39 11,352,288 -0.06(-0.55%)
Jun 29, 2023 11.47 11.50 11.42 11.45 6,307,650 +0.03(+0.24%)
Jun 28, 2023 11.33 11.43 11.27 11.42 8,108,303 +0.09(+0.79%)
Jun 27, 2023 11.32 11.37 11.26 11.33 9,029,849 +0.04(+0.32%)
Jun 26, 2023 11.21 11.36 11.21 11.30 10,114,683 +0.09(+0.80%)
Jun 23, 2023 11.30 11.34 11.21 11.21 12,175,592 -0.15(-1.34%)
Jun 22, 2023 11.42 11.43 11.30 11.36 10,268,180 -0.10(-0.86%)
Jun 21, 2023 11.42 11.56 11.39 11.46 13,532,081 +0.03(+0.24%)
Jun 20, 2023 11.49 11.50 11.39 11.43 9,474,808 -0.06(-0.55%)
Jun 16, 2023 11.54 11.55 11.45 11.49 10,400,326 -0.02(-0.16%)
Jun 15, 2023 11.37 11.54 11.36 11.51 9,239,844 +0.17(+1.50%)
Jun 14, 2023 11.41 11.49 11.22 11.34 11,449,870 -0.02(-0.16%)
Jun 13, 2023 11.35 11.47 11.30 11.36 7,884,441 +0.05(+0.48%)
Jun 12, 2023 11.37 11.39 11.25 11.30 11,043,432 -0.12(-1.02%)
Jun 09, 2023 11.51 11.53 11.37 11.42 11,226,296 -0.13(-1.16%)
Jun 08, 2023 11.57 11.59 11.49 11.56 10,524,106 -0.01(-0.08%)
Jun 07, 2023 11.57 11.66 11.55 11.56 12,180,847 -0.01(-0.08%)
Jun 06, 2023 11.53 11.64 11.49 11.57 8,276,720 +0.02(+0.15%)
Jun 05, 2023 11.61 11.67 11.46 11.56 7,800,767 +0.01(+0.08%)
Jun 02, 2023 11.39 11.62 11.38 11.55 12,384,986 +0.25(+2.22%)
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.