NYSE - Delayed Quote USD

Energy Transfer LP (ET)

Compare
19.07 +0.10 (+0.53%)
At close: November 22 at 4:00 PM EST
19.06 -0.01 (-0.05%)
After hours: 7:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 19.11 19.20 18.96 19.07 19.07 22,152,700
Nov 21, 2024 18.36 19.07 18.32 18.97 18.97 42,715,200
Nov 20, 2024 18.10 18.37 18.02 18.28 18.28 28,443,300
Nov 19, 2024 17.64 18.08 17.59 17.96 17.96 22,240,700
Nov 18, 2024 17.38 17.65 17.37 17.58 17.58 17,212,600
Nov 15, 2024 17.14 17.31 17.07 17.29 17.29 13,134,800
Nov 14, 2024 17.17 17.23 17.08 17.15 17.15 10,384,300
Nov 13, 2024 17.12 17.15 16.99 17.10 17.10 30,764,200
Nov 12, 2024 17.24 17.28 16.98 17.05 17.05 10,924,400
Nov 11, 2024 17.30 17.39 17.13 17.24 17.24 20,246,000
Nov 8, 2024 0.32 Dividend
Nov 8, 2024 17.10 17.40 16.86 17.30 17.30 26,159,400
Nov 7, 2024 17.68 17.71 17.32 17.41 17.09 27,844,400
Nov 6, 2024 17.43 17.50 17.09 17.42 17.10 31,239,300
Nov 5, 2024 16.58 16.91 16.54 16.90 16.59 25,419,300
Nov 4, 2024 16.48 16.60 16.47 16.51 16.20 13,829,800
Nov 1, 2024 16.52 16.52 16.40 16.43 16.13 12,780,900
Oct 31, 2024 16.48 16.51 16.37 16.48 16.17 10,724,400
Oct 30, 2024 16.42 16.52 16.37 16.47 16.16 9,516,700
Oct 29, 2024 16.42 16.46 16.32 16.38 16.08 12,043,400
Oct 28, 2024 16.36 16.44 16.28 16.40 16.10 10,815,400
Oct 25, 2024 16.44 16.49 16.35 16.45 16.14 10,546,900
Oct 24, 2024 16.40 16.49 16.35 16.40 16.10 8,999,600
Oct 23, 2024 16.35 16.42 16.29 16.38 16.08 6,951,600
Oct 22, 2024 16.40 16.44 16.28 16.38 16.08 9,275,000
Oct 21, 2024 16.43 16.46 16.33 16.40 16.10 11,407,100
Oct 18, 2024 16.52 16.54 16.37 16.41 16.11 11,015,700
Oct 17, 2024 16.42 16.52 16.40 16.49 16.18 12,455,000
Oct 16, 2024 16.45 16.52 16.39 16.40 16.10 10,012,100
Oct 15, 2024 16.42 16.54 16.32 16.37 16.07 18,683,800
Oct 14, 2024 16.48 16.62 16.42 16.55 16.24 13,025,300
Oct 11, 2024 16.40 16.64 16.37 16.52 16.21 15,709,500
Oct 10, 2024 16.29 16.45 16.25 16.36 16.06 9,826,200
Oct 9, 2024 16.18 16.30 16.14 16.27 15.97 6,952,600
Oct 8, 2024 16.22 16.25 16.06 16.17 15.87 6,364,100
Oct 7, 2024 16.30 16.37 16.21 16.22 15.92 6,609,200
Oct 4, 2024 16.33 16.44 16.27 16.30 16.00 10,448,900
Oct 3, 2024 16.08 16.35 15.98 16.31 16.01 15,926,000
Oct 2, 2024 16.16 16.19 15.95 16.05 15.75 12,220,700
Oct 1, 2024 15.98 16.16 15.95 16.10 15.80 9,757,300
Sep 30, 2024 16.07 16.15 15.95 16.05 15.75 8,440,200
Sep 27, 2024 15.92 16.10 15.91 16.07 15.77 8,251,900
Sep 26, 2024 16.20 16.25 15.86 15.92 15.62 16,643,100
Sep 25, 2024 16.21 16.25 16.09 16.20 15.90 9,928,700
Sep 24, 2024 16.35 16.38 16.18 16.21 15.91 10,555,700
Sep 23, 2024 16.20 16.35 16.16 16.28 15.98 14,842,500
Sep 20, 2024 16.18 16.23 16.07 16.20 15.90 8,925,000
Sep 19, 2024 16.30 16.30 16.14 16.17 15.87 9,728,000
Sep 18, 2024 16.06 16.29 15.96 16.11 15.81 11,530,600
Sep 17, 2024 16.15 16.22 15.91 16.02 15.72 17,452,600
Sep 16, 2024 16.18 16.29 15.96 16.18 15.88 12,516,000
Sep 13, 2024 16.03 16.20 16.02 16.17 15.87 9,256,300
Sep 12, 2024 15.90 16.04 15.88 16.00 15.70 7,391,200
Sep 11, 2024 15.77 15.93 15.66 15.87 15.58 10,093,800
Sep 10, 2024 15.83 15.88 15.66 15.83 15.54 12,264,500
Sep 9, 2024 15.96 16.00 15.77 15.81 15.52 7,290,500
Sep 6, 2024 16.04 16.09 15.80 15.89 15.60 11,985,900
Sep 5, 2024 16.03 16.18 15.99 16.02 15.72 15,645,500
Sep 4, 2024 15.99 16.12 15.91 15.92 15.62 19,044,700
Sep 3, 2024 16.04 16.13 15.79 16.03 15.73 13,387,800
Aug 30, 2024 15.95 16.12 15.89 16.10 15.80 7,872,500
Aug 29, 2024 15.94 15.96 15.79 15.96 15.66 8,644,100
Aug 28, 2024 15.91 15.92 15.74 15.88 15.59 10,872,100
Aug 27, 2024 16.08 16.09 15.90 15.91 15.61 9,124,200
Aug 26, 2024 16.20 16.31 16.06 16.11 15.81 12,743,700
Aug 23, 2024 16.02 16.22 16.00 16.15 15.85 8,542,500
Aug 22, 2024 16.00 16.11 15.95 15.95 15.65 8,207,600
Aug 21, 2024 16.12 16.14 15.98 16.02 15.72 11,534,500
Aug 20, 2024 16.30 16.32 16.04 16.06 15.76 9,423,900
Aug 19, 2024 16.43 16.46 16.26 16.30 16.00 23,936,600
Aug 16, 2024 15.94 16.30 15.94 16.30 16.00 18,588,300
Aug 15, 2024 16.05 16.13 15.91 15.99 15.69 16,422,000
Aug 14, 2024 15.63 16.02 15.62 15.97 15.67 19,040,000
Aug 13, 2024 15.52 15.63 15.32 15.58 15.29 20,143,800
Aug 12, 2024 15.71 15.75 15.53 15.55 15.26 22,214,000
Aug 9, 2024 0.32 Dividend
Aug 9, 2024 15.90 15.94 15.54 15.66 15.37 36,043,400
Aug 8, 2024 15.81 16.31 15.60 16.25 15.63 33,408,200
Aug 7, 2024 16.24 16.29 15.61 15.62 15.03 24,293,900
Aug 6, 2024 15.63 16.10 15.53 15.99 15.38 25,480,700
Aug 5, 2024 15.20 15.61 14.90 15.43 14.85 30,026,700
Aug 2, 2024 16.10 16.14 15.69 15.95 15.35 20,932,400
Aug 1, 2024 16.30 16.36 15.98 16.19 15.58 16,444,600
Jul 31, 2024 16.29 16.35 16.22 16.27 15.65 10,429,700
Jul 30, 2024 16.06 16.21 15.94 16.21 15.60 17,404,600
Jul 29, 2024 16.31 16.31 15.89 16.02 15.41 19,383,900
Jul 26, 2024 16.20 16.31 16.07 16.27 15.65 22,057,700
Jul 25, 2024 16.24 16.32 16.10 16.13 15.52 36,175,400
Jul 24, 2024 16.36 16.40 16.17 16.18 15.57 38,693,200
Jul 23, 2024 16.38 16.43 16.25 16.40 15.78 31,104,000
Jul 22, 2024 16.42 16.44 16.22 16.38 15.76 16,614,300
Jul 19, 2024 16.34 16.50 16.24 16.44 15.82 17,613,900
Jul 18, 2024 16.14 16.39 16.14 16.35 15.73 21,972,400
Jul 17, 2024 16.40 16.48 16.10 16.11 15.50 23,011,800
Jul 16, 2024 16.37 16.45 16.31 16.36 15.74 19,774,900
Jul 15, 2024 16.34 16.44 16.17 16.39 15.77 18,740,300
Jul 12, 2024 16.34 16.36 16.21 16.25 15.63 11,332,900
Jul 11, 2024 16.29 16.32 16.22 16.31 15.69 9,157,400
Jul 10, 2024 16.19 16.30 16.14 16.28 15.66 18,227,700
Jul 9, 2024 16.10 16.28 16.03 16.12 15.51 12,438,300
Jul 8, 2024 16.21 16.28 16.08 16.09 15.48 8,250,100
Jul 5, 2024 16.33 16.36 16.11 16.18 15.57 8,281,300
Jul 3, 2024 16.40 16.47 16.32 16.33 15.71 6,029,400
Jul 2, 2024 16.40 16.48 16.31 16.40 15.78 10,611,000
Jul 1, 2024 16.31 16.38 16.20 16.36 15.74 12,502,800
Jun 28, 2024 16.09 16.31 16.04 16.22 15.61 12,587,000
Jun 27, 2024 15.92 16.03 15.92 16.03 15.42 5,476,600
Jun 26, 2024 16.00 16.04 15.81 15.92 15.32 16,828,800
Jun 25, 2024 15.81 16.01 15.81 16.00 15.39 6,299,100
Jun 24, 2024 15.75 16.00 15.74 15.91 15.31 9,214,900
Jun 21, 2024 15.74 15.83 15.67 15.72 15.12 8,836,500
Jun 20, 2024 15.50 15.73 15.47 15.70 15.11 9,641,800
Jun 18, 2024 15.33 15.53 15.33 15.48 14.89 8,781,000
Jun 17, 2024 15.17 15.41 15.15 15.32 14.74 10,193,800
Jun 14, 2024 15.25 15.50 15.15 15.16 14.59 13,276,200
Jun 13, 2024 15.48 15.48 15.28 15.30 14.72 17,116,300
Jun 12, 2024 15.64 15.67 15.41 15.48 14.89 10,363,700
Jun 11, 2024 15.68 15.68 15.56 15.57 14.98 6,129,900
Jun 10, 2024 15.50 15.72 15.45 15.70 15.11 8,271,700
Jun 7, 2024 15.42 15.54 15.31 15.48 14.89 8,538,700
Jun 6, 2024 15.35 15.46 15.30 15.45 14.86 7,561,500
Jun 5, 2024 15.40 15.45 15.25 15.38 14.80 9,372,600
Jun 4, 2024 15.32 15.39 15.10 15.37 14.79 13,451,600
Jun 3, 2024 15.65 15.67 15.29 15.38 14.80 12,170,100
May 31, 2024 15.55 15.67 15.52 15.67 15.08 7,126,900
May 30, 2024 15.41 15.57 15.41 15.54 14.95 7,973,100
May 29, 2024 15.47 15.48 15.30 15.43 14.85 9,261,900
May 28, 2024 15.46 15.54 15.36 15.49 14.90 11,450,100
May 24, 2024 15.45 15.61 15.38 15.44 14.86 12,148,300
May 23, 2024 15.78 15.80 15.31 15.41 14.83 16,805,400
May 22, 2024 15.93 15.94 15.63 15.73 15.13 10,092,500
May 21, 2024 16.08 16.13 15.92 15.93 15.33 10,457,500
May 20, 2024 16.08 16.18 16.01 16.13 15.52 16,246,900
May 17, 2024 15.87 15.99 15.79 15.96 15.36 10,734,800
May 16, 2024 15.90 16.01 15.81 15.83 15.23 9,338,300
May 15, 2024 15.86 15.93 15.71 15.89 15.29 8,921,800
May 14, 2024 15.80 15.88 15.71 15.87 15.27 10,156,600
May 13, 2024 15.92 16.03 15.80 15.82 15.22 15,719,500
May 10, 2024 0.32 Dividend
May 10, 2024 15.95 16.01 15.78 15.94 15.34 15,174,500
May 9, 2024 16.33 16.40 16.08 16.23 15.31 20,722,400
May 8, 2024 16.15 16.27 16.04 16.25 15.33 15,058,300
May 7, 2024 16.12 16.20 16.03 16.13 15.21 11,132,300
May 6, 2024 16.00 16.08 15.95 16.06 15.15 12,790,900
May 3, 2024 15.94 15.99 15.78 15.89 14.99 9,335,500
May 2, 2024 15.60 15.80 15.51 15.78 14.88 9,604,600
May 1, 2024 15.78 15.82 15.45 15.48 14.60 13,232,500
Apr 30, 2024 16.01 16.02 15.69 15.73 14.84 13,967,300
Apr 29, 2024 15.97 16.07 15.96 15.98 15.07 8,089,900
Apr 26, 2024 15.93 15.97 15.86 15.96 15.05 5,347,000
Apr 25, 2024 15.81 15.96 15.76 15.94 15.04 8,265,500
Apr 24, 2024 15.89 15.95 15.79 15.87 14.97 8,505,300
Apr 23, 2024 15.86 15.98 15.78 15.90 15.00 10,883,100
Apr 22, 2024 15.80 15.87 15.71 15.83 14.93 9,953,500
Apr 19, 2024 15.56 15.96 15.53 15.77 14.88 13,702,200
Apr 18, 2024 15.31 15.70 15.29 15.53 14.65 15,838,800
Apr 17, 2024 15.01 15.27 14.97 15.23 14.37 11,784,300
Apr 16, 2024 15.20 15.21 14.97 15.10 14.24 22,004,900
Apr 15, 2024 15.54 15.54 15.20 15.23 14.37 14,320,100
Apr 12, 2024 15.78 15.87 15.37 15.42 14.55 13,090,800
Apr 11, 2024 15.80 15.82 15.60 15.68 14.79 9,191,400
Apr 10, 2024 15.71 15.80 15.59 15.78 14.88 11,747,700
Apr 9, 2024 15.84 15.87 15.67 15.72 14.83 10,205,000
Apr 8, 2024 15.85 15.93 15.80 15.82 14.92 11,072,700
Apr 5, 2024 15.81 15.89 15.76 15.84 14.94 7,873,200
Apr 4, 2024 16.00 16.04 15.81 15.81 14.91 10,405,300
Apr 3, 2024 15.84 16.00 15.79 16.00 15.09 9,736,800
Apr 2, 2024 15.70 15.85 15.67 15.78 14.88 8,972,400
Apr 1, 2024 15.75 15.77 15.62 15.69 14.80 12,427,800
Mar 28, 2024 15.59 15.81 15.52 15.73 14.84 12,326,700
Mar 27, 2024 15.48 15.56 15.36 15.54 14.66 11,987,400
Mar 26, 2024 15.56 15.62 15.45 15.49 14.61 9,871,000
Mar 25, 2024 15.57 15.74 15.54 15.56 14.68 9,713,400
Mar 22, 2024 15.56 15.62 15.50 15.56 14.68 7,335,000
Mar 21, 2024 15.67 15.69 15.51 15.59 14.71 15,836,600
Mar 20, 2024 15.66 15.72 15.50 15.66 14.77 10,060,300
Mar 19, 2024 15.54 15.71 15.51 15.68 14.79 11,078,400
Mar 18, 2024 15.34 15.56 15.32 15.56 14.68 9,608,400
Mar 15, 2024 15.07 15.37 15.05 15.34 14.47 12,133,400
Mar 14, 2024 15.14 15.21 15.00 15.04 14.19 8,308,500
Mar 13, 2024 15.09 15.21 15.07 15.10 14.24 9,247,500
Mar 12, 2024 15.05 15.12 15.00 15.01 14.16 9,346,500
Mar 11, 2024 15.02 15.07 14.87 15.01 14.16 10,707,100
Mar 8, 2024 15.24 15.24 14.98 15.03 14.18 10,257,800
Mar 7, 2024 15.18 15.28 15.13 15.19 14.33 8,148,600
Mar 6, 2024 15.15 15.22 15.07 15.15 14.29 7,566,400
Mar 5, 2024 14.89 15.13 14.89 15.02 14.17 10,226,300
Mar 4, 2024 15.00 15.06 14.88 14.90 14.05 8,463,100
Mar 1, 2024 14.71 14.99 14.71 14.98 14.13 11,397,800
Feb 29, 2024 14.61 14.68 14.60 14.64 13.81 8,281,700
Feb 28, 2024 14.72 14.81 14.52 14.53 13.71 7,766,200
Feb 27, 2024 14.70 14.83 14.62 14.69 13.86 8,941,700
Feb 26, 2024 14.90 14.91 14.69 14.69 13.86 10,049,200
Feb 23, 2024 14.81 14.98 14.76 14.89 14.05 9,761,200
Feb 22, 2024 14.85 14.88 14.72 14.79 13.95 26,154,200
Feb 21, 2024 14.67 14.91 14.62 14.85 14.01 16,787,800
Feb 20, 2024 14.69 14.73 14.55 14.64 13.81 15,338,500
Feb 16, 2024 14.40 14.56 14.36 14.55 13.72 16,486,600
Feb 15, 2024 14.10 14.43 14.09 14.42 13.60 19,103,500
Feb 14, 2024 14.08 14.20 13.99 14.11 13.31 14,156,500
Feb 13, 2024 14.03 14.07 13.95 13.96 13.17 10,791,400
Feb 12, 2024 13.95 14.10 13.94 14.09 13.29 8,203,500
Feb 9, 2024 13.92 13.99 13.86 13.94 13.15 7,954,300
Feb 8, 2024 13.81 13.98 13.80 13.91 13.12 21,218,500
Feb 7, 2024 13.99 14.01 13.79 13.90 13.11 16,781,100
Feb 6, 2024 0.32 Dividend
Feb 6, 2024 13.98 14.07 13.90 13.97 13.18 14,031,200
Feb 5, 2024 14.31 14.37 14.12 14.31 13.20 17,170,000
Feb 2, 2024 14.39 14.46 14.25 14.33 13.22 13,503,900
Feb 1, 2024 14.44 14.60 14.32 14.37 13.26 19,075,500
Jan 31, 2024 14.64 14.65 14.28 14.30 13.19 18,124,900
Jan 30, 2024 14.54 14.63 14.50 14.56 13.43 16,688,100
Jan 29, 2024 14.41 14.55 14.32 14.53 13.40 12,547,500
Jan 26, 2024 14.28 14.48 14.25 14.46 13.34 16,093,400
Jan 25, 2024 14.08 14.31 14.07 14.28 13.17 18,969,800
Jan 24, 2024 13.97 14.10 13.94 14.07 12.98 16,053,700
Jan 23, 2024 13.89 13.99 13.87 13.94 12.86 11,489,100
Jan 22, 2024 13.85 14.09 13.79 13.88 12.80 15,926,400
Jan 19, 2024 13.73 13.80 13.65 13.79 12.72 11,236,000
Jan 18, 2024 13.80 13.83 13.60 13.72 12.66 15,555,800
Jan 17, 2024 13.85 13.90 13.74 13.77 12.70 12,963,400
Jan 16, 2024 14.01 14.01 13.83 13.90 12.82 13,438,000
Jan 12, 2024 14.01 14.04 13.90 14.01 12.92 9,254,500
Jan 11, 2024 13.94 14.04 13.85 13.92 12.84 14,126,200
Jan 10, 2024 14.03 14.06 13.91 13.92 12.84 10,322,800
Jan 9, 2024 14.00 14.03 13.88 14.00 12.92 10,954,100
Jan 8, 2024 13.92 13.99 13.81 13.98 12.90 10,525,600
Jan 5, 2024 13.91 14.01 13.88 13.95 12.87 10,434,200
Jan 4, 2024 14.09 14.11 13.84 13.87 12.80 14,218,700
Jan 3, 2024 13.81 14.09 13.79 14.02 12.93 12,412,600
Jan 2, 2024 13.78 13.90 13.71 13.88 12.80 12,487,000
Dec 29, 2023 13.80 13.80 13.68 13.80 12.73 9,412,500
Dec 28, 2023 13.74 13.82 13.72 13.77 12.70 8,742,500
Dec 27, 2023 13.80 13.81 13.71 13.79 12.72 7,362,600
Dec 26, 2023 13.81 13.85 13.78 13.78 12.71 8,329,400
Dec 22, 2023 13.82 13.87 13.74 13.76 12.69 10,848,600
Dec 21, 2023 13.75 13.83 13.67 13.79 12.72 12,442,500
Dec 20, 2023 13.86 13.92 13.70 13.72 12.66 12,308,400
Dec 19, 2023 13.84 13.94 13.80 13.87 12.80 14,894,200
Dec 18, 2023 13.78 14.00 13.78 13.85 12.78 16,701,100
Dec 15, 2023 13.74 13.91 13.54 13.71 12.65 88,395,800
Dec 14, 2023 13.73 13.90 13.69 13.76 12.69 19,439,000
Dec 13, 2023 13.29 13.60 13.22 13.53 12.48 16,577,900
Dec 12, 2023 13.16 13.28 13.12 13.25 12.22 12,860,400
Dec 11, 2023 13.30 13.31 13.14 13.27 12.24 18,194,500
Dec 8, 2023 13.31 13.39 13.23 13.30 12.27 17,621,200
Dec 7, 2023 13.47 13.51 13.29 13.33 12.30 14,133,900
Dec 6, 2023 13.74 13.77 13.44 13.48 12.44 16,251,400
Dec 5, 2023 13.87 13.90 13.72 13.76 12.69 10,473,500
Dec 4, 2023 13.85 13.94 13.80 13.89 12.81 8,740,500
Dec 1, 2023 13.86 13.95 13.84 13.89 12.81 11,391,000
Nov 30, 2023 13.75 13.91 13.69 13.89 12.81 16,928,700
Nov 29, 2023 13.75 13.75 13.62 13.68 12.62 12,242,400
Nov 28, 2023 13.70 13.77 13.61 13.67 12.61 8,347,700
Nov 27, 2023 13.71 13.78 13.55 13.67 12.61 10,304,700
Nov 24, 2023 13.71 13.83 13.71 13.72 12.66 5,206,700

Related Tickers

EPD Enterprise Products Partners L.P.
32.82
+1.45%
 
KMI Kinder Morgan, Inc.
28.49
-0.18%
 
MPLX MPLX LP
49.50
+2.55%
 
ENB Enbridge Inc.
43.26
-0.53%
 
OKE ONEOK, Inc.
117.05
+0.26%
 
WMB The Williams Companies, Inc.
59.65
-0.15%
 
PAA Plains All American Pipeline, L.P.
17.94
+0.67%
 
WES Western Midstream Partners, LP
38.87
+2.48%
 
LNG Cheniere Energy, Inc.
222.60
-1.06%
 
TRMD TORM plc
21.89
+0.83%