Singapore markets closed

Energy Transfer LP (ET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.36-0.03 (-0.18%)
At close: 04:00PM EDT
16.40 +0.04 (+0.24%)
Pre-market: 05:01AM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202416.3716.4516.3116.3616.3619,760,200
15 Jul 202416.3416.4416.1716.3916.3918,740,300
12 Jul 202416.3416.3616.2116.2516.2511,331,300
11 Jul 202416.2916.3216.2216.3116.319,157,400
10 Jul 202416.1916.3016.1416.2816.2818,227,700
09 Jul 202416.1016.2816.0316.1216.1212,438,300
08 Jul 202416.2116.2816.0816.0916.098,250,100
05 Jul 202416.3316.3616.1116.1816.188,281,300
03 Jul 202416.4016.4716.3216.3316.336,029,400
02 Jul 202416.4016.4816.3116.4016.4010,611,000
01 Jul 202416.3116.3816.2016.3616.3612,502,800
28 Jun 202416.0916.3116.0416.2216.2212,587,000
27 Jun 202415.9216.0315.9216.0316.035,476,600
26 Jun 202416.0016.0415.8115.9215.9216,828,800
25 Jun 202415.8116.0115.8116.0016.006,299,100
24 Jun 202415.7516.0015.7415.9115.919,214,900
21 Jun 202415.7415.8315.6715.7215.728,836,500
20 Jun 202415.5015.7315.4715.7015.709,641,800
18 Jun 202415.3315.5315.3315.4815.488,781,000
17 Jun 202415.1715.4115.1515.3215.3210,193,800
14 Jun 202415.2515.5015.1515.1615.1613,276,200
13 Jun 202415.4815.4815.2815.3015.3017,116,300
12 Jun 202415.6415.6715.4115.4815.4810,363,700
11 Jun 202415.6815.6815.5615.5715.576,129,900
10 Jun 202415.5015.7215.4515.7015.708,271,700
07 Jun 202415.4215.5415.3115.4815.488,538,700
06 Jun 202415.3515.4615.3015.4515.457,561,500
05 Jun 202415.4015.4515.2515.3815.389,372,600
04 Jun 202415.3215.3915.1015.3715.3713,451,600
03 Jun 202415.6515.6715.2915.3815.3812,170,100
31 May 202415.5515.6715.5215.6715.677,126,900
30 May 202415.4115.5715.4115.5415.547,973,100
29 May 202415.4715.4815.3015.4315.439,261,900
28 May 202415.4615.5415.3615.4915.4911,450,100
24 May 202415.4515.6115.3815.4415.4412,148,300
23 May 202415.7815.8015.3115.4115.4116,805,400
22 May 202415.9315.9415.6315.7315.7310,092,500
21 May 202416.0816.1315.9215.9315.9310,457,500
20 May 202416.0816.1816.0116.1316.1316,246,900
17 May 202415.8715.9915.7915.9615.9610,734,800
16 May 202415.9016.0115.8115.8315.839,338,300
15 May 202415.8615.9315.7115.8915.898,921,800
14 May 202415.8015.8815.7115.8715.8710,156,600
13 May 202415.9216.0315.8015.8215.8215,719,500
10 May 202415.9516.0115.7815.9415.9415,174,500
10 May 20240.318 Dividend
09 May 202416.3316.4016.0816.2315.9120,722,400
08 May 202416.1516.2716.0416.2515.9315,058,300
07 May 202416.1216.2016.0316.1315.8111,132,300
06 May 202416.0016.0815.9516.0615.7512,790,900
03 May 202415.9415.9915.7815.8915.589,335,500
02 May 202415.6015.8015.5115.7815.479,604,600
01 May 202415.7815.8215.4515.4815.1813,232,500
30 Apr 202416.0116.0215.6915.7315.4213,967,300
29 Apr 202415.9716.0715.9615.9815.678,089,900
26 Apr 202415.9315.9715.8615.9615.655,347,000
25 Apr 202415.8115.9615.7615.9415.638,265,500
24 Apr 202415.8915.9515.7915.8715.568,505,300
23 Apr 202415.8615.9815.7815.9015.5910,883,100
22 Apr 202415.8015.8715.7115.8315.529,953,500
19 Apr 202415.5615.9615.5315.7715.4613,702,200
18 Apr 202415.3115.7015.2915.5315.2315,838,800
17 Apr 202415.0115.2714.9715.2314.9311,784,300
16 Apr 202415.2015.2114.9715.1014.8022,004,900
15 Apr 202415.5415.5415.2015.2314.9314,320,100
12 Apr 202415.7815.8715.3715.4215.1213,090,800
11 Apr 202415.8015.8215.6015.6815.379,191,400
10 Apr 202415.7115.8015.5915.7815.4711,747,700
09 Apr 202415.8415.8715.6715.7215.4110,205,000
08 Apr 202415.8515.9315.8015.8215.5111,072,700
05 Apr 202415.8115.8915.7615.8415.537,873,200
04 Apr 202416.0016.0415.8115.8115.5010,405,300
03 Apr 202415.8416.0015.7916.0015.699,736,800
02 Apr 202415.7015.8515.6715.7815.478,972,400
01 Apr 202415.7515.7715.6215.6915.3812,427,800
28 Mar 202415.5915.8115.5215.7315.4212,326,700
27 Mar 202415.4815.5615.3615.5415.2411,987,400
26 Mar 202415.5615.6215.4515.4915.199,871,000
25 Mar 202415.5715.7415.5415.5615.269,713,400
22 Mar 202415.5615.6215.5015.5615.267,335,000
21 Mar 202415.6715.6915.5115.5915.2815,836,600
20 Mar 202415.6615.7215.5015.6615.3510,060,300
19 Mar 202415.5415.7115.5115.6815.3711,078,400
18 Mar 202415.3415.5615.3215.5615.269,608,400
15 Mar 202415.0715.3715.0515.3415.0412,133,400
14 Mar 202415.1415.2115.0015.0414.758,308,500
13 Mar 202415.0915.2115.0715.1014.809,247,500
12 Mar 202415.0515.1215.0015.0114.729,346,500
11 Mar 202415.0215.0714.8715.0114.7210,707,100
08 Mar 202415.2415.2414.9815.0314.7410,257,800
07 Mar 202415.1815.2815.1315.1914.898,148,600
06 Mar 202415.1515.2215.0715.1514.857,566,400
05 Mar 202414.8915.1314.8915.0214.7310,226,300
04 Mar 202415.0015.0614.8814.9014.618,463,100
01 Mar 202414.7114.9914.7114.9814.6911,397,800
29 Feb 202414.6114.6814.6014.6414.358,281,700
28 Feb 202414.7214.8114.5214.5314.257,766,200
27 Feb 202414.7014.8314.6214.6914.408,941,700
26 Feb 202414.9014.9114.6914.6914.4010,049,200
23 Feb 202414.8114.9814.7614.8914.609,761,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...