Australia markets open in 6 hours 53 minutes

Energy Transfer LP (ET-PE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.96+0.02 (+0.08%)
As of 12:52PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202424.9524.9624.9524.9624.9611,758
30 Apr 202424.9724.9724.9424.9424.9446,630
30 Apr 20240.475 Dividend
29 Apr 202425.4225.4225.4125.4124.9364,008
26 Apr 202425.4125.4225.4125.4124.93122,247
25 Apr 202425.4025.4125.4025.4024.9374,293
24 Apr 202425.4025.4025.3925.4024.9355,557
23 Apr 202425.3925.4025.3925.3924.9239,121
22 Apr 202425.3825.3925.3825.3824.9125,797
19 Apr 202425.3925.3925.3825.3924.9248,233
18 Apr 202425.3725.3825.3725.3824.9089,566
17 Apr 202425.3625.3825.3625.3624.8979,136
16 Apr 202425.3725.3825.3625.3624.89329,432
15 Apr 202425.3525.3825.3525.3624.89108,143
12 Apr 202425.3525.3725.3525.3524.88112,038
11 Apr 202425.3425.3525.3425.3524.8826,458
10 Apr 202425.3325.3525.3325.3324.8623,806
09 Apr 202425.3325.3425.3325.3424.8764,511
08 Apr 202425.3225.3425.3225.3424.8722,603
05 Apr 202425.3225.3325.3225.3224.8513,174
04 Apr 202425.3125.3325.3125.3324.8644,998
03 Apr 202425.3025.3225.3025.3124.8459,881
02 Apr 202425.2925.3225.2925.3024.8357,872
01 Apr 202425.2925.3125.2925.3024.8396,972
28 Mar 202425.2825.3025.2825.3024.83306,339
27 Mar 202425.2825.3025.2825.2824.81267,710
26 Mar 202425.2825.2925.2725.2724.801,019,780
25 Mar 202425.2825.2825.2625.2724.801,582,783
22 Mar 202425.2625.2825.2625.2824.8127,750
21 Mar 202425.2625.2825.2625.2724.80740,067
20 Mar 202425.2525.2525.2425.2524.7828,311
19 Mar 202425.2425.2625.2325.2324.7635,615
18 Mar 202425.2425.2525.2225.2424.7734,177
15 Mar 202425.2325.2425.2225.2224.75228,692
14 Mar 202425.2225.2525.2125.2224.7575,990
13 Mar 202425.2225.2325.2125.2124.7424,101
12 Mar 202425.2325.2425.2025.2024.73190,489
11 Mar 202425.2125.2325.1925.2024.73179,319
08 Mar 202425.1825.2125.1825.1824.71112,163
07 Mar 202425.1825.2125.1525.1824.71817,695
06 Mar 202425.1925.2025.1425.1724.70524,245
05 Mar 202425.1925.1925.1725.1724.7060,449
04 Mar 202425.1825.1825.1525.1824.71131,248
01 Mar 202425.1525.1825.1525.1724.70208,922
29 Feb 202425.1725.2025.1525.2024.73711,703
28 Feb 202425.1625.1725.1425.1624.69106,973
27 Feb 202425.1525.1625.1525.1624.6937,770
26 Feb 202425.1425.1625.1425.1624.6941,922
23 Feb 202425.1525.1525.1325.1524.6832,016
22 Feb 202425.1425.1425.1325.1324.6639,331
21 Feb 202425.1125.1425.1125.1224.6524,914
20 Feb 202425.1125.1225.1125.1124.6440,559
16 Feb 202425.1125.1125.1025.1024.6471,364
15 Feb 202425.1225.1225.0925.0924.63246,412
14 Feb 202425.0725.0925.0725.0824.6135,719
13 Feb 202425.0925.0925.0725.0724.60193,616
12 Feb 202425.0725.0925.0625.0924.62191,789
09 Feb 202425.0625.0925.0625.0724.60170,590
08 Feb 202425.0625.0825.0625.0724.6053,871
07 Feb 202425.0525.0625.0525.0624.5994,247
06 Feb 202425.0425.0725.0425.0524.5857,015
05 Feb 202425.0425.0625.0425.0424.57101,268
02 Feb 202425.0325.0525.0325.0324.5674,719
01 Feb 202425.0225.0425.0225.0224.55184,744
31 Jan 202425.0525.0524.9925.0224.55131,519
31 Jan 20240.475 Dividend
30 Jan 202425.4725.4825.4625.4724.53249,351
29 Jan 202425.4725.4925.4725.4924.5546,559
26 Jan 202425.4725.4825.4625.4824.5464,280
25 Jan 202425.4625.4725.4625.4724.5349,763
24 Jan 202425.4325.4825.4325.4724.53321,143
23 Jan 202425.4325.4425.4325.4424.5094,679
22 Jan 202425.4225.4325.4225.4324.4998,562
19 Jan 202425.4125.4325.3925.4224.48868,215
18 Jan 202425.4025.4125.3825.4024.46459,873
17 Jan 202425.3925.4125.3825.4024.4689,535
16 Jan 202425.4125.4225.3925.4024.46439,011
12 Jan 202425.3625.4125.3625.3824.44145,438
11 Jan 202425.2825.3425.2825.3424.40490,577
10 Jan 202425.0625.3125.0625.2824.343,137,911
09 Jan 202424.9224.9624.9224.9224.0072,097
08 Jan 202424.9024.9924.9024.9424.0289,120
05 Jan 202424.8525.0424.8524.9524.0364,292
04 Jan 202425.0025.0624.8524.8723.9556,428
03 Jan 202424.8125.0424.8124.9524.0360,981
02 Jan 202425.1025.1024.8824.9224.0036,464
29 Dec 202324.9125.0024.8024.8023.8877,043
28 Dec 202324.9025.0824.9025.0024.0893,693
27 Dec 202324.9025.0124.9025.0024.0862,091
26 Dec 202324.9525.0224.9024.9023.9867,832
22 Dec 202324.9525.0724.9524.9524.0340,751
21 Dec 202324.9825.0824.9524.9824.0654,605
20 Dec 202325.0025.0624.9825.0224.0950,706
19 Dec 202325.3525.3524.9524.9624.0440,298
18 Dec 202325.0225.1324.9424.9724.0534,034
15 Dec 202325.0025.0424.9324.9424.0236,357
14 Dec 202324.9025.0624.9025.0524.1249,637
13 Dec 202324.9524.9924.9024.9524.0327,349
12 Dec 202324.8724.9524.8724.8923.9741,186
11 Dec 202324.9524.9524.8724.9224.0041,779
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...