Skip to main content

Energy Transfer LP (NY: ET )

13.95 +0.23 (+1.71%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 13.89 13.95 13.66 13.71 13,572,200 -0.19(-1.37%)
Sep 20, 2023 13.75 14.09 13.73 13.90 14,833,464 +0.08(+0.58%)
Sep 19, 2023 13.84 13.90 13.73 13.82 9,222,502 +0.05(+0.36%)
Sep 18, 2023 13.59 13.82 13.59 13.77 10,296,657 +0.18(+1.32%)
Sep 15, 2023 13.57 13.69 13.53 13.59 10,758,873 +0.02(+0.15%)
Sep 14, 2023 13.60 13.65 13.50 13.57 16,085,155 +0.03(+0.22%)
Sep 13, 2023 13.68 13.74 13.49 13.54 9,844,701 -0.12(-0.88%)
Sep 12, 2023 13.68 13.74 13.61 13.66 9,691,227 +0.06(+0.44%)
Sep 11, 2023 13.83 13.87 13.54 13.60 10,552,663 -0.16(-1.16%)
Sep 08, 2023 13.80 13.82 13.63 13.76 10,202,631 +0.06(+0.44%)
Sep 07, 2023 13.58 13.80 13.55 13.70 14,256,902 +0.20(+1.48%)
Sep 06, 2023 13.80 13.81 13.50 13.50 12,648,288 -0.28(-2.03%)
Sep 05, 2023 13.67 13.85 13.65 13.78 11,536,222 +0.16(+1.17%)
Sep 01, 2023 13.60 13.67 13.56 13.62 8,994,392 +0.15(+1.11%)
Aug 31, 2023 13.64 13.64 13.46 13.47 9,226,521 -0.08(-0.59%)
Aug 30, 2023 13.52 13.64 13.51 13.55 9,247,207 +0.03(+0.22%)
Aug 29, 2023 13.45 13.58 13.43 13.52 13,429,943 +0.11(+0.82%)
Aug 28, 2023 13.18 13.43 13.18 13.41 15,875,087 +0.25(+1.90%)
Aug 25, 2023 13.00 13.21 12.98 13.16 12,859,179 +0.22(+1.70%)
Aug 24, 2023 12.92 13.04 12.91 12.94 9,982,511 -0.02(-0.15%)
Aug 23, 2023 12.96 12.98 12.89 12.96 11,889,774 -0.01(-0.08%)
Aug 22, 2023 13.04 13.05 12.97 12.97 9,981,706 -0.03(-0.23%)
Aug 21, 2023 13.13 13.14 12.94 13.00 12,567,074 +0.00(+0.00%)
Aug 18, 2023 12.85 13.00 12.83 13.00 10,621,887 +0.10(+0.78%)
Aug 17, 2023 12.87 13.00 12.83 12.90 14,805,241 +0.13(+1.02%)
Aug 16, 2023 12.56 12.88 12.56 12.77 19,965,616 +0.21(+1.67%)
Aug 15, 2023 12.70 12.70 12.46 12.56 11,571,745 -0.16(-1.26%)
Aug 14, 2023 12.75 12.79 12.70 12.72 10,401,130 -0.04(-0.31%)
Aug 11, 2023 12.75 12.82 12.70 12.76 12,956,335 +0.00(+0.00%)
Aug 10, 2023 12.74 12.79 12.69 12.76 17,116,126 +0.09(+0.69%)
Aug 09, 2023 12.66 12.76 12.60 12.67 16,884,402 +0.10(+0.78%)
Aug 08, 2023 12.61 12.63 12.54 12.57 14,477,886 -0.06(-0.46%)
Aug 07, 2023 12.52 12.69 12.51 12.63 14,114,771 +0.19(+1.49%)
Aug 04, 2023 12.64 12.65 12.42 12.45 19,558,550 -0.09(-0.70%)
Aug 03, 2023 12.68 12.70 12.50 12.54 28,043,082 -0.29(-2.28%)
Aug 02, 2023 12.96 12.97 12.82 12.83 15,261,221 -0.14(-1.05%)
Aug 01, 2023 12.98 13.01 12.94 12.96 11,664,914 -0.01(-0.08%)
Jul 31, 2023 13.02 13.04 12.94 12.97 12,244,107 +0.04(+0.30%)
Jul 28, 2023 12.85 12.95 12.80 12.94 8,360,082 +0.11(+0.84%)
Jul 27, 2023 12.91 12.92 12.82 12.83 8,708,408 -0.02(-0.15%)
Jul 26, 2023 12.94 12.94 12.82 12.85 9,934,696 -0.05(-0.38%)
Jul 25, 2023 12.98 12.98 12.90 12.90 9,934,488 -0.07(-0.53%)
Jul 24, 2023 12.89 12.98 12.87 12.96 10,002,300 +0.13(+0.99%)
Jul 21, 2023 12.93 12.94 12.82 12.84 8,736,798 -0.05(-0.38%)
Jul 20, 2023 12.90 12.94 12.88 12.89 7,505,039 +0.02(+0.15%)
Jul 19, 2023 12.83 12.89 12.82 12.87 5,583,321 +0.07(+0.53%)
Jul 18, 2023 12.70 12.84 12.69 12.80 9,353,760 +0.14(+1.08%)
Jul 17, 2023 12.64 12.69 12.62 12.66 9,881,101 +0.07(+0.54%)
Jul 14, 2023 12.73 12.73 12.58 12.59 15,552,357 -0.13(-1.00%)
Jul 13, 2023 12.72 12.73 12.68 12.72 14,796,294 +0.04(+0.31%)
Jul 12, 2023 12.74 12.77 12.66 12.68 13,412,973 +0.04(+0.31%)
Jul 11, 2023 12.57 12.70 12.55 12.64 14,236,230 +0.11(+0.86%)
Jul 10, 2023 12.47 12.56 12.45 12.54 8,736,231 +0.09(+0.71%)
Jul 07, 2023 12.50 12.56 12.43 12.45 9,026,807 -0.05(-0.39%)
Jul 06, 2023 12.47 12.52 12.38 12.50 6,092,824 -0.04(-0.31%)
Jul 05, 2023 12.55 12.55 12.47 12.54 7,302,408 -0.01(-0.08%)
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.