Skip to main content

Energy Transfer LP (NY: ET )

15.73 +0.19 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 11.34 11.38 11.27 11.35 8,108,525 +0.03(+0.24%)
Mar 30, 2023 11.19 11.33 11.08 11.32 9,324,780 +0.22(+1.97%)
Mar 29, 2023 11.07 11.18 10.98 11.10 10,648,355 +0.14(+1.24%)
Mar 28, 2023 10.75 11.02 10.73 10.97 10,191,355 +0.19(+1.77%)
Mar 27, 2023 10.77 10.85 10.55 10.78 13,512,152 +0.13(+1.20%)
Mar 24, 2023 10.48 10.71 10.42 10.65 12,549,283 +0.02(+0.17%)
Mar 23, 2023 10.81 10.92 10.52 10.63 14,053,610 -0.07(-0.68%)
Mar 22, 2023 11.02 11.02 10.69 10.70 12,891,882 -0.32(-2.89%)
Mar 21, 2023 10.91 11.07 10.89 11.02 10,828,807 +0.25(+2.28%)
Mar 20, 2023 10.91 11.07 10.74 10.78 13,315,603 -0.14(-1.25%)
Mar 17, 2023 11.13 11.15 10.76 10.91 25,119,086 -0.24(-2.12%)
Mar 16, 2023 10.74 11.16 10.52 11.15 23,918,142 +0.28(+2.60%)
Mar 15, 2023 10.97 11.03 10.60 10.87 31,587,018 -0.36(-3.24%)
Mar 14, 2023 11.28 11.55 11.11 11.23 12,332,198 +0.07(+0.65%)
Mar 13, 2023 11.32 11.38 10.86 11.16 29,959,074 -0.31(-2.70%)
Mar 10, 2023 11.76 11.81 11.39 11.47 19,359,398 -0.27(-2.33%)
Mar 09, 2023 12.00 12.02 11.71 11.74 9,856,678 -0.24(-1.98%)
Mar 08, 2023 11.93 12.00 11.77 11.98 13,213,226 +0.03(+0.23%)
Mar 07, 2023 12.05 12.06 11.83 11.95 12,310,263 -0.06(-0.53%)
Mar 06, 2023 11.89 12.06 11.79 12.01 10,769,941 +0.14(+1.15%)
Mar 03, 2023 11.74 11.94 11.71 11.88 14,640,911 +0.09(+0.77%)
Mar 02, 2023 11.60 11.81 11.54 11.79 11,604,439 +0.15(+1.25%)
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.