Skip to main content

Energy Transfer LP (NY: ET )

16.20 +0.03 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 15.77 15.99 15.72 15.90 12,839,897 +0.19(+1.19%)
Jun 27, 2024 15.61 15.71 15.61 15.71 5,584,263 +0.11(+0.69%)
Jun 26, 2024 15.68 15.72 15.50 15.61 17,161,770 -0.08(-0.50%)
Jun 25, 2024 15.50 15.69 15.50 15.68 6,425,061 +0.09(+0.57%)
Jun 24, 2024 15.44 15.68 15.43 15.60 9,397,077 +0.19(+1.21%)
Jun 21, 2024 15.43 15.51 15.36 15.41 9,013,988 +0.02(+0.13%)
Jun 20, 2024 15.19 15.42 15.17 15.39 9,832,919 +0.22(+1.42%)
Jun 18, 2024 15.03 15.22 15.03 15.18 8,957,441 +0.16(+1.04%)
Jun 17, 2024 14.87 15.11 14.85 15.02 10,397,216 +0.16(+1.06%)
Jun 14, 2024 14.95 15.19 14.85 14.86 13,542,894 -0.14(-0.91%)
Jun 13, 2024 15.18 15.18 14.98 15.00 17,458,238 -0.18(-1.16%)
Jun 12, 2024 15.33 15.36 15.11 15.18 10,559,005 -0.09(-0.58%)
Jun 11, 2024 15.37 15.37 15.26 15.26 6,249,827 -0.13(-0.83%)
Jun 10, 2024 15.19 15.41 15.15 15.39 8,437,460 +0.22(+1.42%)
Jun 07, 2024 15.12 15.23 15.01 15.18 8,710,240 +0.03(+0.19%)
Jun 06, 2024 15.05 15.16 15.00 15.15 7,698,692 +0.07(+0.46%)
Jun 05, 2024 15.10 15.15 14.95 15.08 9,556,849 +0.01(+0.07%)
Jun 04, 2024 15.02 15.09 14.80 15.07 13,692,959 -0.01(-0.06%)
Jun 03, 2024 15.34 15.36 14.99 15.08 13,653,047 -0.28(-1.85%)
May 31, 2024 15.24 15.36 15.21 15.36 7,270,028 +0.13(+0.84%)
May 30, 2024 15.11 15.26 15.11 15.23 8,129,879 +0.11(+0.71%)
May 29, 2024 15.17 15.18 15.00 15.13 9,448,051 -0.06(-0.39%)
May 28, 2024 15.16 15.23 15.06 15.19 11,676,757 +0.05(+0.32%)
May 24, 2024 15.15 15.30 15.08 15.14 12,396,644 +0.03(+0.20%)
May 23, 2024 15.47 15.49 15.01 15.11 17,141,618 -0.31(-2.03%)
May 22, 2024 15.62 15.63 15.32 15.42 10,292,062 -0.20(-1.26%)
May 21, 2024 15.76 15.81 15.61 15.62 10,662,004 -0.20(-1.24%)
May 20, 2024 15.76 15.86 15.69 15.81 16,569,542 +0.17(+1.07%)
May 17, 2024 15.56 15.67 15.48 15.65 10,950,482 +0.13(+0.82%)
May 16, 2024 15.59 15.69 15.50 15.52 9,523,117 -0.06(-0.38%)
May 15, 2024 15.55 15.62 15.40 15.58 9,099,365 +0.02(+0.13%)
May 14, 2024 15.49 15.57 15.40 15.56 10,359,140 +0.05(+0.32%)
May 13, 2024 15.61 15.71 15.49 15.51 16,032,777 -0.12(-0.75%)
May 10, 2024 15.64 15.69 15.47 15.63 15,479,307 +0.03(+0.18%)
May 09, 2024 15.69 15.76 15.45 15.60 21,544,798 -0.02(-0.12%)
May 08, 2024 15.52 15.64 15.42 15.62 15,666,372 +0.12(+0.74%)
May 07, 2024 15.49 15.57 15.41 15.50 11,578,194 +0.07(+0.44%)
May 06, 2024 15.38 15.45 15.33 15.44 13,298,744 +0.16(+1.07%)
May 03, 2024 15.32 15.37 15.16 15.27 9,713,378 +0.11(+0.70%)
May 02, 2024 14.99 15.19 14.91 15.17 9,984,341 +0.29(+1.94%)
May 01, 2024 15.17 15.20 14.85 14.88 13,778,539 -0.24(-1.59%)
Apr 30, 2024 15.39 15.40 15.08 15.12 14,531,060 -0.24(-1.56%)
Apr 29, 2024 15.35 15.44 15.34 15.36 8,428,924 +0.02(+0.13%)
Apr 26, 2024 15.31 15.35 15.24 15.34 5,563,415 +0.02(+0.13%)
Apr 25, 2024 15.20 15.34 15.15 15.32 8,598,678 +0.07(+0.44%)
Apr 24, 2024 15.27 15.33 15.18 15.25 8,847,998 -0.03(-0.19%)
Apr 23, 2024 15.24 15.36 15.16 15.28 11,322,282 +0.07(+0.44%)
Apr 22, 2024 15.19 15.25 15.09 15.21 10,354,835 +0.06(+0.38%)
Apr 19, 2024 14.95 15.34 14.93 15.16 14,760,739 +0.23(+1.55%)
Apr 18, 2024 14.71 15.09 14.70 14.93 16,472,888 +0.29(+1.97%)
Apr 17, 2024 14.43 14.68 14.38 14.64 12,260,999 +0.12(+0.86%)
Apr 16, 2024 14.61 14.62 14.39 14.51 22,895,050 -0.12(-0.85%)
Apr 15, 2024 14.94 14.94 14.61 14.64 14,897,507 -0.18(-1.23%)
Apr 12, 2024 15.17 15.25 14.77 14.82 13,624,133 -0.25(-1.66%)
Apr 11, 2024 15.19 15.20 14.99 15.07 9,561,998 -0.10(-0.63%)
Apr 10, 2024 15.10 15.19 14.98 15.17 12,209,045 +0.06(+0.38%)
Apr 09, 2024 15.22 15.25 15.06 15.11 10,614,268 -0.10(-0.63%)
Apr 08, 2024 15.23 15.31 15.19 15.20 11,519,993 -0.02(-0.13%)
Apr 05, 2024 15.20 15.27 15.15 15.22 8,225,383 +0.03(+0.19%)
Apr 04, 2024 15.38 15.42 15.20 15.20 10,824,336 -0.18(-1.19%)
Apr 03, 2024 15.22 15.38 15.18 15.38 10,129,095 +0.21(+1.39%)
Apr 02, 2024 15.09 15.23 15.06 15.17 9,333,108 +0.09(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.