Mail

ET - Energy Transfer LP

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	12.71	12.96	12.69	12.88	12.88	11,083,800
01 Jun 2023	12.46	12.65	12.40	12.60	12.60	7,634,900
31 May 2023	12.42	12.48	12.31	12.40	12.40	8,956,400
30 May 2023	12.61	12.61	12.36	12.49	12.49	9,932,300
26 May 2023	12.78	12.79	12.60	12.65	12.65	8,693,300
25 May 2023	12.78	12.78	12.62	12.73	12.73	8,808,900
24 May 2023	12.87	12.87	12.67	12.80	12.80	6,537,700
23 May 2023	12.74	12.93	12.68	12.76	12.76	11,166,300
22 May 2023	12.86	12.89	12.66	12.73	12.73	13,233,000
19 May 2023	12.77	12.84	12.70	12.76	12.76	6,248,200
18 May 2023	12.56	12.77	12.52	12.72	12.72	10,004,900
17 May 2023	12.53	12.66	12.47	12.53	12.53	9,024,500
16 May 2023	12.50	12.56	12.34	12.46	12.46	11,529,900
15 May 2023	12.34	12.59	12.32	12.51	12.51	13,349,500
12 May 2023	12.36	12.43	12.21	12.32	12.32	8,367,300
11 May 2023	12.31	12.38	12.23	12.34	12.34	7,408,600
10 May 2023	12.47	12.52	12.29	12.45	12.45	7,074,400
09 May 2023	12.25	12.52	12.18	12.50	12.50	12,535,900
08 May 2023	12.45	12.46	12.26	12.33	12.33	8,989,100
05 May 2023	12.50	12.61	12.32	12.36	12.36	13,289,300
05 May 2023	0.308 Dividend
04 May 2023	12.75	12.81	12.51	12.61	12.30	15,437,900
03 May 2023	12.62	12.90	12.53	12.66	12.35	15,148,100
02 May 2023	12.97	12.97	12.50	12.69	12.38	16,881,000
01 May 2023	12.93	13.09	12.88	12.91	12.59	12,632,100
28 Apr 2023	12.83	12.95	12.77	12.88	12.57	10,366,100
27 Apr 2023	12.52	12.84	12.46	12.79	12.48	10,035,600
26 Apr 2023	12.54	12.64	12.43	12.48	12.18	6,977,700
25 Apr 2023	12.67	12.67	12.50	12.53	12.22	8,784,900
24 Apr 2023	12.78	12.81	12.63	12.69	12.38	8,279,200
21 Apr 2023	12.71	12.79	12.65	12.77	12.46	5,665,700
20 Apr 2023	12.64	12.75	12.58	12.67	12.36	6,181,600
19 Apr 2023	12.85	12.89	12.67	12.68	12.37	8,829,100
18 Apr 2023	12.90	12.99	12.86	12.91	12.59	6,471,900
17 Apr 2023	12.89	12.95	12.77	12.88	12.57	7,517,800
14 Apr 2023	12.79	12.85	12.75	12.84	12.53	4,999,400
13 Apr 2023	12.64	12.80	12.61	12.76	12.45	6,068,800
12 Apr 2023	12.66	12.75	12.60	12.62	12.31	5,286,300
11 Apr 2023	12.54	12.64	12.51	12.56	12.25	9,861,200
10 Apr 2023	12.50	12.65	12.48	12.51	12.20	6,674,800
06 Apr 2023	12.80	12.80	12.49	12.51	12.20	9,591,900
05 Apr 2023	12.78	12.80	12.61	12.76	12.45	7,046,400
04 Apr 2023	12.93	12.93	12.59	12.75	12.44	9,375,500
03 Apr 2023	12.73	12.95	12.70	12.82	12.51	14,849,900
31 Mar 2023	12.46	12.50	12.38	12.47	12.17	7,379,200
30 Mar 2023	12.30	12.45	12.18	12.44	12.14	8,488,300
29 Mar 2023	12.16	12.29	12.06	12.20	11.90	9,687,000
28 Mar 2023	11.81	12.11	11.79	12.05	11.76	9,275,300
27 Mar 2023	11.83	11.92	11.59	11.84	11.55	12,296,800
24 Mar 2023	11.52	11.77	11.45	11.70	11.41	11,410,800
23 Mar 2023	11.88	12.00	11.56	11.68	11.39	12,792,000
22 Mar 2023	12.11	12.11	11.75	11.76	11.47	11,738,900
21 Mar 2023	11.99	12.16	11.97	12.11	11.81	9,857,000
20 Mar 2023	11.99	12.16	11.80	11.84	11.55	12,118,800
17 Mar 2023	12.23	12.25	11.82	11.99	11.70	22,859,800
16 Mar 2023	11.80	12.26	11.56	12.25	11.95	21,766,000
15 Mar 2023	12.05	12.13	11.65	11.94	11.65	28,747,400
14 Mar 2023	12.40	12.69	12.21	12.34	12.04	11,223,200
13 Mar 2023	12.44	12.51	11.94	12.26	11.96	27,275,200
10 Mar 2023	12.92	12.98	12.52	12.60	12.29	17,618,100
09 Mar 2023	13.19	13.21	12.87	12.90	12.58	8,986,600
08 Mar 2023	13.11	13.19	12.93	13.16	12.84	12,026,300
07 Mar 2023	13.24	13.25	13.00	13.13	12.81	11,204,700
06 Mar 2023	13.06	13.25	12.96	13.20	12.88	9,810,400
03 Mar 2023	12.90	13.12	12.87	13.05	12.73	13,324,000
02 Mar 2023	12.75	12.98	12.68	12.95	12.63	10,553,700
01 Mar 2023	12.69	12.85	12.63	12.79	12.48	12,046,500
28 Feb 2023	12.80	12.83	12.66	12.66	12.35	10,127,300
27 Feb 2023	13.00	13.00	12.73	12.76	12.45	11,867,700
24 Feb 2023	12.95	12.97	12.81	12.86	12.55	11,848,500
23 Feb 2023	13.14	13.18	12.96	13.01	12.69	12,273,600
22 Feb 2023	12.90	13.04	12.71	13.00	12.68	13,906,200
21 Feb 2023	12.86	12.97	12.70	12.74	12.43	12,948,700
17 Feb 2023	12.95	12.98	12.70	12.87	12.56	13,445,300
16 Feb 2023	12.95	13.25	12.95	13.05	12.73	17,515,400
15 Feb 2023	13.09	13.14	12.78	13.14	12.82	9,922,600
14 Feb 2023	12.95	13.19	12.90	13.09	12.77	10,596,500
13 Feb 2023	12.87	13.03	12.82	12.95	12.63	9,203,200
10 Feb 2023	12.78	12.93	12.78	12.84	12.53	9,734,600
09 Feb 2023	12.88	12.89	12.70	12.76	12.45	9,458,100
08 Feb 2023	12.90	12.92	12.73	12.78	12.47	15,961,400
07 Feb 2023	13.03	13.07	12.77	12.85	12.54	12,692,900
06 Feb 2023	13.04	13.09	12.82	12.98	12.66	16,139,500
06 Feb 2023	0.305 Dividend
03 Feb 2023	13.35	13.51	13.25	13.28	12.66	18,015,700
02 Feb 2023	13.17	13.33	13.10	13.28	12.66	16,323,500
01 Feb 2023	13.35	13.36	13.02	13.07	12.46	24,295,600
31 Jan 2023	13.16	13.28	13.03	13.28	12.66	13,143,400
30 Jan 2023	13.36	13.37	13.06	13.10	12.49	34,494,700
27 Jan 2023	13.52	13.57	13.27	13.36	12.73	16,136,300
26 Jan 2023	13.47	13.53	13.12	13.50	12.87	24,145,900
25 Jan 2023	13.04	13.17	12.86	13.15	12.53	11,125,100
24 Jan 2023	12.99	13.67	12.84	13.07	12.46	10,545,400
23 Jan 2023	12.95	13.07	12.85	13.01	12.40	17,524,100
20 Jan 2023	12.76	12.80	12.62	12.76	12.16	10,182,900
19 Jan 2023	12.50	12.63	12.42	12.60	12.01	11,364,400
18 Jan 2023	12.77	12.89	12.50	12.51	11.92	13,843,100
17 Jan 2023	12.69	12.85	12.61	12.62	12.03	14,703,200
13 Jan 2023	12.64	12.68	12.56	12.67	12.08	5,837,500
12 Jan 2023	12.62	12.76	12.53	12.64	12.05	10,386,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...