Skip to main content

Energy Transfer LP (NY: ET )

12.41 +0.26 (+2.14%)
Streaming Delayed Price Updated: 2:58 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 12.18 12.32 12.13 12.15 11,178,709 -0.21(-1.70%)
Nov 25, 2022 12.40 12.47 12.35 12.36 4,024,190 -0.07(-0.56%)
Nov 23, 2022 12.34 12.46 12.33 12.43 8,746,367 -0.06(-0.48%)
Nov 22, 2022 12.18 12.49 12.18 12.49 16,303,275 +0.33(+2.71%)
Nov 21, 2022 12.13 12.17 11.85 12.16 16,640,897 -0.01(-0.08%)
Nov 18, 2022 11.94 12.19 11.84 12.17 13,870,611 +0.22(+1.84%)
Nov 17, 2022 11.97 12.03 11.91 11.95 12,731,780 -0.16(-1.32%)
Nov 16, 2022 12.05 12.11 11.88 12.11 13,890,805 +0.07(+0.58%)
Nov 15, 2022 12.12 12.24 11.96 12.04 18,893,016 +0.01(+0.08%)
Nov 14, 2022 12.20 12.40 12.01 12.03 12,504,052 -0.17(-1.39%)
Nov 11, 2022 12.40 12.46 12.09 12.20 16,960,820 -0.12(-0.97%)
Nov 10, 2022 12.20 12.41 12.13 12.32 13,354,311 +0.35(+2.92%)
Nov 09, 2022 12.20 12.22 11.89 11.97 13,679,319 -0.30(-2.44%)
Nov 08, 2022 12.43 12.43 12.23 12.27 14,892,547 -0.12(-0.97%)
Nov 07, 2022 12.37 12.43 12.26 12.39 12,864,390 +0.09(+0.73%)
Nov 04, 2022 12.35 12.42 12.05 12.30 17,959,786 +0.11(+0.90%)
Nov 03, 2022 12.01 12.38 11.99 12.19 23,637,708 +0.09(+0.79%)
Nov 02, 2022 12.46 12.46 12.05 12.10 32,766,062 -0.38(-3.06%)
Nov 01, 2022 12.67 12.67 12.43 12.48 20,689,086 -0.02(-0.16%)
Oct 31, 2022 12.27 12.64 12.19 12.50 25,973,308 +0.23(+1.91%)
Oct 28, 2022 12.19 12.28 12.00 12.26 18,472,844 +0.09(+0.72%)
Oct 27, 2022 12.19 12.30 12.14 12.17 20,936,612 +0.16(+1.30%)
Oct 26, 2022 11.97 12.21 11.86 12.02 29,568,264 +0.23(+1.99%)
Oct 25, 2022 11.83 12.02 11.72 11.78 15,433,932 -0.03(-0.25%)
Oct 24, 2022 11.83 11.92 11.76 11.81 14,438,721 -0.02(-0.17%)
Oct 21, 2022 11.69 11.86 11.57 11.83 18,164,260 +0.20(+1.68%)
Oct 20, 2022 11.61 11.80 11.53 11.64 17,522,194 +0.01(+0.08%)
Oct 19, 2022 11.47 11.66 11.46 11.63 16,636,642 +0.09(+0.76%)
Oct 18, 2022 11.53 11.71 11.40 11.54 22,265,626 +0.09(+0.77%)
Oct 17, 2022 11.37 11.47 11.22 11.45 13,297,833 +0.23(+2.01%)
Oct 14, 2022 11.38 11.49 11.21 11.22 12,545,890 -0.23(-2.05%)
Oct 13, 2022 11.08 11.50 10.96 11.46 22,314,042 +0.21(+1.83%)
Oct 12, 2022 11.19 11.29 11.10 11.25 10,336,889 -0.03(-0.26%)
Oct 11, 2022 10.93 11.42 10.84 11.28 16,488,129 +0.19(+1.68%)
Oct 10, 2022 11.20 11.39 11.05 11.10 13,185,557 -0.20(-1.73%)
Oct 07, 2022 11.29 11.41 11.18 11.29 15,583,997 -0.01(-0.09%)
Oct 06, 2022 11.51 11.60 11.22 11.30 17,421,184 -0.29(-2.53%)
Oct 05, 2022 11.35 11.71 11.15 11.60 21,833,794 +0.12(+1.02%)
Oct 04, 2022 11.27 11.55 11.26 11.48 19,697,522 +0.38(+3.44%)
Oct 03, 2022 11.08 11.20 10.88 11.10 25,373,276 +0.30(+2.81%)
Sep 30, 2022 10.68 10.92 10.53 10.79 19,344,868 +0.06(+0.55%)
Sep 29, 2022 10.74 10.81 10.49 10.73 20,478,342 -0.14(-1.26%)
Sep 28, 2022 10.27 10.92 10.23 10.87 24,550,782 +0.61(+5.91%)
Sep 27, 2022 10.16 10.53 10.12 10.27 28,413,504 +0.26(+2.64%)
Sep 26, 2022 10.25 10.29 9.805 10.00 43,093,508 -0.31(-3.04%)
Sep 23, 2022 10.80 10.81 10.20 10.31 61,409,232 -0.76(-6.89%)
Sep 22, 2022 11.71 11.76 11.07 11.08 31,550,184 -0.53(-4.55%)
Sep 21, 2022 11.83 11.87 11.56 11.61 20,677,832 -0.07(-0.59%)
Sep 20, 2022 11.65 11.73 11.53 11.67 16,944,364 +0.03(+0.25%)
Sep 19, 2022 11.36 11.66 11.35 11.64 17,156,936 +0.09(+0.76%)
Sep 16, 2022 11.65 11.67 11.36 11.56 21,927,094 -0.22(-1.83%)
Sep 15, 2022 11.64 11.94 11.58 11.77 17,056,624 +0.02(+0.17%)
Sep 14, 2022 11.55 11.81 11.52 11.75 15,099,840 +0.32(+2.83%)
Sep 13, 2022 11.69 11.84 11.42 11.43 18,270,122 -0.43(-3.63%)
Sep 12, 2022 11.72 11.88 11.63 11.86 17,815,410 +0.21(+1.76%)
Sep 09, 2022 11.46 11.72 11.43 11.65 14,199,537 +0.32(+2.85%)
Sep 08, 2022 11.18 11.38 11.14 11.33 14,618,484 +0.11(+0.96%)
Sep 07, 2022 11.16 11.30 11.06 11.22 22,122,764 -0.07(-0.61%)
Sep 06, 2022 11.60 11.63 11.28 11.29 12,103,920 -0.21(-1.79%)
Sep 02, 2022 11.67 11.73 11.40 11.50 16,692,601 +0.02(+0.17%)
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.