NYSE - Delayed Quote USD

Energy Transfer LP (ET-PI)

11.56

-0.01

(-0.09%)

At close: May 16 at 3:50:04 PM EDT

11.52

-0.04

(-0.35%)

After hours: May 16 at 7:58:01 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	11.60	11.60	11.49	11.56	11.56	85,489
May 15, 2025	11.65	11.65	11.48	11.57	11.57	34,502
May 14, 2025	11.59	11.59	11.55	11.57	11.57	26,669
May 13, 2025	11.70	11.70	11.56	11.58	11.58	24,861
May 12, 2025	11.50	11.62	11.48	11.61	11.61	97,042
May 9, 2025	11.65	11.65	11.60	11.62	11.62	27,224
May 8, 2025	11.60	11.60	11.52	11.60	11.60	32,510
May 7, 2025	11.43	11.55	11.36	11.55	11.55	26,482
May 6, 2025	11.56	11.59	11.45	11.49	11.49	50,018
May 5, 2025	11.64	11.67	11.36	11.56	11.56	66,974
May 2, 2025	0.2111 Dividend
May 2, 2025	11.70	11.75	11.60	11.69	11.69	50,056
May 1, 2025	11.82	11.82	11.70	11.81	11.60	33,514
Apr 30, 2025	11.75	11.79	11.71	11.76	11.55	30,963
Apr 29, 2025	11.73	11.74	11.69	11.73	11.52	26,763
Apr 28, 2025	11.70	11.70	11.58	11.70	11.49	33,728
Apr 25, 2025	11.65	11.71	11.57	11.69	11.48	90,712
Apr 24, 2025	11.58	11.58	11.50	11.58	11.37	60,411
Apr 23, 2025	11.50	11.58	11.50	11.57	11.37	31,802
Apr 22, 2025	11.51	11.53	11.35	11.50	11.29	41,142
Apr 21, 2025	11.49	11.49	11.30	11.30	11.10	62,535
Apr 17, 2025	11.48	11.48	11.31	11.36	11.16	76,658
Apr 16, 2025	11.65	11.65	11.35	11.40	11.20	131,167
Apr 15, 2025	11.35	11.41	11.25	11.41	11.21	93,261
Apr 14, 2025	11.22	11.27	11.11	11.22	11.02	63,734
Apr 11, 2025	11.00	11.20	10.90	11.16	10.96	74,321
Apr 10, 2025	11.11	11.27	10.95	10.98	10.78	106,859
Apr 9, 2025	10.89	11.25	10.81	11.22	11.01	208,542
Apr 8, 2025	10.86	11.30	10.86	10.89	10.70	151,795
Apr 7, 2025	11.02	11.30	10.50	10.82	10.63	433,327
Apr 4, 2025	11.44	11.44	11.01	11.37	11.16	175,861
Apr 3, 2025	11.65	11.69	11.50	11.50	11.29	216,789
Apr 2, 2025	11.57	11.70	11.57	11.65	11.44	59,955
Apr 1, 2025	11.67	11.75	11.51	11.55	11.34	62,742
Mar 31, 2025	11.75	11.85	11.62	11.67	11.46	47,134
Mar 28, 2025	11.78	11.88	11.73	11.77	11.56	44,597
Mar 27, 2025	11.79	11.79	11.75	11.76	11.55	45,398
Mar 26, 2025	11.80	11.80	11.75	11.75	11.54	29,185
Mar 25, 2025	11.79	11.80	11.72	11.76	11.55	45,712
Mar 24, 2025	11.75	11.77	11.70	11.75	11.54	88,254
Mar 21, 2025	11.60	11.70	11.60	11.68	11.47	39,139
Mar 20, 2025	11.75	11.75	11.64	11.68	11.47	60,600
Mar 19, 2025	11.75	11.75	11.65	11.69	11.48	38,360
Mar 18, 2025	11.66	11.74	11.59	11.63	11.42	80,855
Mar 17, 2025	11.60	11.79	11.57	11.64	11.43	57,440
Mar 14, 2025	11.55	11.58	11.50	11.57	11.36	37,552
Mar 13, 2025	11.45	11.55	11.45	11.55	11.34	48,573
Mar 12, 2025	11.47	11.60	11.41	11.54	11.33	252,448
Mar 11, 2025	11.54	11.54	11.37	11.47	11.27	79,971
Mar 10, 2025	11.66	11.70	11.46	11.50	11.29	91,508
Mar 7, 2025	11.66	11.66	11.49	11.51	11.30	113,995
Mar 6, 2025	11.53	11.58	11.52	11.55	11.34	37,733
Mar 5, 2025	11.82	11.82	11.51	11.63	11.42	60,707
Mar 4, 2025	11.52	11.63	11.45	11.63	11.42	577,614
Mar 3, 2025	11.63	11.75	11.41	11.55	11.34	91,012
Feb 28, 2025	11.69	11.70	11.51	11.63	11.42	106,094
Feb 27, 2025	11.82	11.82	11.65	11.70	11.49	62,766
Feb 26, 2025	11.73	11.75	11.61	11.75	11.54	82,168
Feb 25, 2025	11.80	11.80	11.65	11.71	11.50	141,959
Feb 24, 2025	11.75	11.77	11.70	11.77	11.56	68,832
Feb 21, 2025	11.75	11.85	11.75	11.75	11.54	91,661
Feb 20, 2025	11.80	11.84	11.78	11.81	11.60	54,665
Feb 19, 2025	11.85	11.87	11.79	11.84	11.63	20,386
Feb 18, 2025	11.95	11.95	11.66	11.80	11.59	182,534
Feb 14, 2025	11.95	11.95	11.86	11.94	11.73	34,266
Feb 13, 2025	11.90	11.95	11.80	11.95	11.74	69,679
Feb 12, 2025	11.84	11.90	11.84	11.86	11.65	33,826
Feb 11, 2025	11.84	11.86	11.70	11.86	11.65	35,307
Feb 10, 2025	11.65	11.83	11.65	11.83	11.62	40,632
Feb 7, 2025	11.74	11.76	11.70	11.75	11.54	26,345
Feb 6, 2025	11.75	11.76	11.70	11.75	11.54	83,036
Feb 5, 2025	11.69	11.74	11.60	11.73	11.52	50,768
Feb 4, 2025	0.2111 Dividend
Feb 4, 2025	11.57	11.69	11.45	11.60	11.39	217,648
Feb 3, 2025	11.65	11.80	11.49	11.65	11.23	199,603
Jan 31, 2025	11.85	11.94	11.78	11.80	11.38	76,560
Jan 30, 2025	11.99	12.03	11.95	11.98	11.56	49,755
Jan 29, 2025	12.00	12.04	11.96	11.99	11.56	143,168
Jan 28, 2025	11.99	11.99	11.90	11.96	11.53	60,628
Jan 27, 2025	11.85	11.98	11.80	11.89	11.47	67,077
Jan 24, 2025	11.95	11.95	11.88	11.90	11.48	66,325
Jan 23, 2025	11.87	11.94	11.87	11.94	11.51	65,683
Jan 22, 2025	11.91	11.93	11.87	11.93	11.50	49,648
Jan 21, 2025	11.75	11.89	11.73	11.84	11.41	72,570
Jan 17, 2025	11.71	11.88	11.65	11.65	11.23	116,601
Jan 16, 2025	11.90	11.90	11.72	11.77	11.35	128,340
Jan 15, 2025	11.79	11.81	11.75	11.75	11.33	70,003
Jan 14, 2025	11.79	11.79	11.72	11.78	11.36	46,910
Jan 13, 2025	11.71	11.82	11.68	11.73	11.31	88,615
Jan 10, 2025	11.76	11.90	11.71	11.76	11.34	56,312
Jan 8, 2025	11.73	11.80	11.71	11.76	11.34	47,741
Jan 7, 2025	11.68	11.75	11.68	11.73	11.31	42,510
Jan 6, 2025	11.75	11.78	11.65	11.71	11.29	43,378
Jan 3, 2025	11.86	11.87	11.70	11.70	11.28	57,292
Jan 2, 2025	11.67	11.75	11.65	11.71	11.29	63,355
Dec 31, 2024	11.75	11.76	11.61	11.69	11.27	75,070
Dec 30, 2024	11.75	11.78	11.66	11.66	11.24	128,939
Dec 27, 2024	11.70	11.81	11.63	11.70	11.28	63,897
Dec 26, 2024	11.90	11.90	11.71	11.73	11.31	39,562
Dec 24, 2024	11.80	11.88	11.79	11.82	11.40	25,756
Dec 23, 2024	11.72	11.88	11.72	11.84	11.42	18,874
Dec 20, 2024	11.80	11.85	11.70	11.80	11.38	43,824
Dec 19, 2024	11.67	11.90	11.67	11.85	11.43	71,237
Dec 18, 2024	11.80	11.90	11.66	11.66	11.24	89,291
Dec 17, 2024	11.90	11.90	11.81	11.83	11.41	47,388
Dec 16, 2024	12.02	12.02	11.77	11.84	11.41	60,118
Dec 13, 2024	11.83	11.94	11.83	11.86	11.44	45,877
Dec 12, 2024	11.96	11.96	11.79	11.88	11.46	22,416
Dec 11, 2024	12.09	12.09	11.80	11.85	11.43	63,035
Dec 10, 2024	12.00	12.00	11.88	11.97	11.54	31,673
Dec 9, 2024	11.90	12.00	11.90	11.96	11.53	39,612
Dec 6, 2024	12.00	12.02	11.95	12.00	11.57	17,049
Dec 5, 2024	12.00	12.02	11.94	11.94	11.51	31,954
Dec 4, 2024	12.15	12.15	11.90	11.95	11.52	16,121
Dec 3, 2024	11.84	12.00	11.76	11.91	11.49	42,903
Dec 2, 2024	11.96	12.00	11.86	11.95	11.52	32,725
Nov 29, 2024	12.00	12.15	11.86	11.96	11.53	208,390
Nov 27, 2024	11.95	12.00	11.89	11.89	11.47	36,464
Nov 26, 2024	12.09	12.09	11.81	11.95	11.52	26,087
Nov 25, 2024	12.09	12.19	11.65	11.96	11.53	94,691
Nov 22, 2024	12.09	12.09	12.00	12.03	11.61	32,122
Nov 21, 2024	12.17	12.17	11.96	12.02	11.59	65,380
Nov 20, 2024	12.17	12.17	12.09	12.13	11.70	30,142
Nov 19, 2024	12.05	12.19	11.90	12.17	11.74	33,793
Nov 18, 2024	11.74	12.00	11.74	11.99	11.56	39,659
Nov 15, 2024	11.90	11.98	11.88	11.95	11.52	30,401
Nov 14, 2024	11.90	11.90	11.80	11.89	11.47	5,420
Nov 13, 2024	11.95	11.95	11.80	11.88	11.46	62,252
Nov 12, 2024	12.07	12.07	11.85	11.95	11.52	41,959
Nov 11, 2024	12.13	12.13	11.57	12.02	11.59	47,782
Nov 8, 2024	11.99	12.11	11.94	12.11	11.68	30,710
Nov 7, 2024	11.76	12.00	11.71	11.93	11.50	53,406
Nov 6, 2024	11.78	11.95	11.66	11.79	11.37	53,426
Nov 5, 2024	11.72	11.79	11.68	11.78	11.36	52,339
Nov 4, 2024	0.2111 Dividend
Nov 4, 2024	11.66	11.74	11.66	11.69	11.28	12,332
Nov 1, 2024	11.97	11.97	11.84	11.86	11.23	97,671
Oct 31, 2024	11.97	11.97	11.88	11.88	11.25	25,374
Oct 30, 2024	11.96	11.96	11.88	11.95	11.32	20,756
Oct 29, 2024	11.83	11.91	11.83	11.90	11.27	24,679
Oct 28, 2024	11.96	11.96	11.82	11.95	11.32	39,625
Oct 25, 2024	11.95	11.95	11.90	11.95	11.31	21,095
Oct 24, 2024	11.90	11.93	11.83	11.92	11.29	40,233
Oct 23, 2024	11.84	11.90	11.75	11.85	11.22	73,440
Oct 22, 2024	11.90	11.90	11.74	11.85	11.22	40,585
Oct 21, 2024	11.74	11.90	11.74	11.84	11.21	49,212
Oct 18, 2024	11.80	11.81	11.66	11.72	11.10	48,363
Oct 17, 2024	11.85	11.86	11.69	11.81	11.19	53,873
Oct 16, 2024	11.65	11.85	11.65	11.66	11.04	116,450
Oct 15, 2024	11.71	11.85	11.68	11.68	11.06	103,444
Oct 14, 2024	11.80	11.80	11.73	11.74	11.12	57,047
Oct 11, 2024	11.73	11.82	11.73	11.80	11.18	141,798
Oct 10, 2024	11.99	11.99	11.77	11.77	11.15	26,123
Oct 9, 2024	11.90	11.90	11.72	11.74	11.12	89,485
Oct 8, 2024	11.84	11.85	11.81	11.84	11.21	27,206
Oct 7, 2024	11.98	11.99	11.81	11.84	11.21	92,031
Oct 4, 2024	11.90	12.00	11.80	11.85	11.22	382,546
Oct 3, 2024	11.80	12.00	11.80	11.95	11.32	59,405
Oct 2, 2024	12.07	12.07	11.75	11.80	11.18	50,621
Oct 1, 2024	11.75	11.99	11.69	11.75	11.13	64,688
Sep 30, 2024	11.77	11.99	11.57	11.62	11.01	333,914
Sep 27, 2024	11.99	11.99	11.77	11.77	11.15	30,332
Sep 26, 2024	11.75	11.96	11.74	11.81	11.19	77,254
Sep 25, 2024	12.07	12.07	11.69	11.85	11.22	51,169
Sep 24, 2024	12.09	12.09	11.90	11.93	11.30	112,566
Sep 23, 2024	12.00	12.18	12.00	12.03	11.39	45,812
Sep 20, 2024	12.00	12.07	12.00	12.03	11.39	27,512
Sep 19, 2024	11.74	12.06	11.64	12.06	11.42	190,800
Sep 18, 2024	11.76	11.76	11.64	11.69	11.07	38,754
Sep 17, 2024	11.78	11.86	11.53	11.66	11.05	131,786
Sep 16, 2024	11.75	11.75	11.55	11.73	11.11	70,851
Sep 13, 2024	11.70	11.82	11.65	11.69	11.07	32,398
Sep 12, 2024	11.85	11.85	11.59	11.65	11.03	76,733
Sep 11, 2024	11.89	11.89	11.52	11.83	11.20	37,646
Sep 10, 2024	11.99	11.99	11.42	11.67	11.05	98,510
Sep 9, 2024	11.72	11.89	11.72	11.89	11.26	51,900
Sep 6, 2024	11.75	11.80	11.68	11.75	11.13	23,758
Sep 5, 2024	11.72	11.84	11.64	11.75	11.13	38,502
Sep 4, 2024	11.83	11.85	11.61	11.81	11.19	67,717
Sep 3, 2024	11.65	11.84	11.65	11.83	11.20	21,504
Aug 30, 2024	11.90	11.90	11.79	11.81	11.19	24,422
Aug 29, 2024	11.75	11.78	11.70	11.78	11.16	23,201
Aug 28, 2024	11.73	11.73	11.65	11.69	11.07	14,658
Aug 27, 2024	11.70	11.75	11.70	11.73	11.11	53,639
Aug 26, 2024	11.75	11.75	11.61	11.64	11.02	79,365
Aug 23, 2024	11.72	11.75	11.50	11.70	11.08	30,171
Aug 22, 2024	11.75	11.75	11.50	11.72	11.10	48,941
Aug 21, 2024	11.69	11.74	11.47	11.74	11.12	43,653
Aug 20, 2024	11.75	11.75	11.40	11.69	11.07	32,445
Aug 19, 2024	11.57	11.70	11.33	11.68	11.06	54,849
Aug 16, 2024	11.66	11.72	11.56	11.65	11.03	63,153
Aug 15, 2024	11.62	11.64	11.29	11.64	11.02	51,133
Aug 14, 2024	11.25	11.64	11.24	11.63	11.01	121,544
Aug 13, 2024	11.40	11.41	11.22	11.31	10.71	49,241
Aug 12, 2024	11.40	11.41	11.30	11.36	10.76	53,934
Aug 9, 2024	11.30	11.35	11.20	11.28	10.68	40,317
Aug 8, 2024	11.40	11.40	11.23	11.30	10.70	34,566
Aug 7, 2024	11.20	11.37	11.13	11.30	10.70	40,671
Aug 6, 2024	11.05	11.13	11.01	11.13	10.54	55,419
Aug 5, 2024	11.14	11.14	10.99	11.00	10.42	66,960
Aug 2, 2024	0.2111 Dividend
Aug 2, 2024	11.27	11.39	11.16	11.16	10.57	41,189
Aug 1, 2024	11.49	11.49	11.45	11.45	10.65	48,537
Jul 31, 2024	11.49	11.49	11.35	11.48	10.67	30,740
Jul 30, 2024	11.49	11.49	11.36	11.47	10.66	23,176
Jul 29, 2024	11.49	11.49	11.35	11.39	10.59	13,672
Jul 26, 2024	11.39	11.49	11.35	11.45	10.65	32,045
Jul 25, 2024	11.35	11.48	11.34	11.40	10.60	33,147
Jul 24, 2024	11.37	11.38	11.33	11.37	10.57	25,999
Jul 23, 2024	11.38	11.38	11.35	11.36	10.57	9,706
Jul 22, 2024	11.39	11.39	11.35	11.37	10.57	35,269
Jul 19, 2024	11.30	11.38	11.30	11.35	10.55	9,797
Jul 18, 2024	11.35	11.39	11.29	11.30	10.51	28,244
Jul 17, 2024	11.30	11.30	11.25	11.29	10.50	22,096
Jul 16, 2024	11.36	11.36	11.27	11.30	10.50	53,537
Jul 15, 2024	11.36	11.39	11.25	11.36	10.56	34,125
Jul 12, 2024	11.37	11.39	11.21	11.39	10.59	31,848
Jul 11, 2024	11.25	11.35	11.25	11.33	10.53	40,107
Jul 10, 2024	11.25	11.26	11.21	11.25	10.46	33,233
Jul 9, 2024	11.20	11.25	11.20	11.23	10.44	43,840
Jul 8, 2024	11.24	11.25	11.20	11.24	10.45	19,751
Jul 5, 2024	11.25	11.25	11.12	11.24	10.45	47,138
Jul 3, 2024	11.24	11.24	11.17	11.21	10.42	38,101
Jul 2, 2024	11.25	11.25	11.18	11.20	10.41	41,607
Jul 1, 2024	11.25	11.25	11.18	11.23	10.44	20,571
Jun 28, 2024	11.11	11.23	11.11	11.18	10.39	28,988
Jun 27, 2024	11.10	11.40	11.10	11.27	10.48	23,979
Jun 26, 2024	11.22	11.32	11.17	11.22	10.43	18,114
Jun 25, 2024	11.40	11.40	11.12	11.22	10.43	41,445
Jun 24, 2024	11.40	11.40	11.12	11.24	10.45	68,799
Jun 21, 2024	11.21	11.40	11.18	11.40	10.60	35,755
Jun 20, 2024	11.20	11.22	11.12	11.22	10.43	29,644
Jun 18, 2024	11.37	11.37	11.20	11.25	10.46	38,506
Jun 17, 2024	11.31	11.48	11.16	11.38	10.58	56,956
Jun 14, 2024	11.23	11.34	11.06	11.31	10.51	45,412
Jun 13, 2024	11.25	11.27	11.04	11.23	10.44	28,023
Jun 12, 2024	11.08	11.39	11.08	11.27	10.48	68,464
Jun 11, 2024	10.99	11.35	10.99	11.17	10.38	38,163
Jun 10, 2024	11.14	11.39	11.00	11.39	10.59	127,422
Jun 7, 2024	11.10	11.14	11.06	11.10	10.32	19,562
Jun 6, 2024	10.98	11.14	10.95	11.14	10.36	229,954
Jun 5, 2024	10.98	10.98	10.93	10.93	10.16	35,000
Jun 4, 2024	10.92	10.97	10.92	10.96	10.19	166,457
Jun 3, 2024	10.95	10.98	10.93	10.96	10.19	42,496
May 31, 2024	10.96	10.96	10.93	10.94	10.17	17,235
May 30, 2024	10.96	10.96	10.94	10.96	10.19	34,547
May 29, 2024	10.96	10.96	10.93	10.94	10.17	53,899
May 28, 2024	10.95	10.98	10.94	10.96	10.19	52,053
May 24, 2024	10.96	10.96	10.92	10.94	10.18	42,872
May 23, 2024	10.93	10.98	10.91	10.92	10.15	120,559
May 22, 2024	10.95	10.97	10.93	10.95	10.18	30,781
May 21, 2024	10.97	10.97	10.93	10.95	10.18	54,496
May 20, 2024	10.97	10.97	10.94	10.95	10.18	89,824
May 17, 2024	10.91	10.99	10.91	10.96	10.19	69,073

EBGEF Enbridge Inc.

23.90

+0.08%

WES Western Midstream Partners, LP

39.64

+0.23%

MPLX MPLX LP

52.10

+0.89%

GLP Global Partners LP

49.36

-1.73%

EBBGF Enbridge Inc.

23.25

-0.85%

HESM Hess Midstream LP

38.88

+0.05%

EPD Enterprise Products Partners L.P.

32.41

+0.37%

PAA Plains All American Pipeline, L.P.

17.25

-0.17%

GLP-PB Global Partners LP

25.62

-0.23%

INSW International Seaways, Inc.

39.24

+2.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Energy Transfer LP (ET-PI)

Related Tickers