Skip to main content

Energy Transfer LP (NY: ET )

16.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 16.58 16.91 16.54 16.90 25,397,396 +0.39(+2.36%)
Nov 04, 2024 16.48 16.60 16.47 16.51 13,820,040 +0.08(+0.49%)
Nov 01, 2024 16.52 16.52 16.40 16.43 12,780,995 -0.05(-0.30%)
Oct 31, 2024 16.48 16.51 16.37 16.48 10,718,884 +0.01(+0.06%)
Oct 30, 2024 16.42 16.52 16.37 16.47 9,512,851 +0.09(+0.55%)
Oct 29, 2024 16.42 16.46 16.32 16.38 12,039,295 -0.02(-0.12%)
Oct 28, 2024 16.36 16.44 16.28 16.40 10,814,754 -0.05(-0.30%)
Oct 25, 2024 16.44 16.49 16.35 16.45 10,547,147 +0.05(+0.30%)
Oct 24, 2024 16.40 16.49 16.35 16.40 8,998,547 +0.02(+0.12%)
Oct 23, 2024 16.35 16.42 16.29 16.38 6,950,480 +0.00(+0.00%)
Oct 22, 2024 16.40 16.44 16.28 16.38 9,273,205 -0.02(-0.12%)
Oct 21, 2024 16.43 16.46 16.33 16.40 11,405,131 -0.01(-0.06%)
Oct 18, 2024 16.52 16.54 16.37 16.41 11,015,749 -0.08(-0.49%)
Oct 17, 2024 16.42 16.52 16.40 16.49 12,457,685 +0.09(+0.55%)
Oct 16, 2024 16.45 16.52 16.39 16.40 10,011,084 +0.03(+0.18%)
Oct 15, 2024 16.42 16.54 16.32 16.37 18,683,452 -0.18(-1.09%)
Oct 14, 2024 16.48 16.62 16.42 16.55 13,022,837 +0.03(+0.18%)
Oct 11, 2024 16.40 16.64 16.37 16.52 15,709,610 +0.16(+0.98%)
Oct 10, 2024 16.29 16.45 16.25 16.36 9,825,902 +0.09(+0.55%)
Oct 09, 2024 16.18 16.30 16.14 16.27 6,951,626 +0.10(+0.62%)
Oct 08, 2024 16.22 16.25 16.06 16.17 6,362,974 -0.05(-0.31%)
Oct 07, 2024 16.30 16.37 16.21 16.22 6,608,790 -0.08(-0.49%)
Oct 04, 2024 16.33 16.44 16.27 16.30 10,447,266 -0.01(-0.06%)
Oct 03, 2024 16.08 16.35 15.98 16.31 15,922,454 +0.26(+1.62%)
Oct 02, 2024 16.16 16.19 15.95 16.05 12,220,453 -0.05(-0.31%)
Oct 01, 2024 15.98 16.16 15.95 16.10 9,756,438 +0.05(+0.31%)
Sep 30, 2024 16.07 16.14 15.95 16.05 8,446,451 -0.02(-0.12%)
Sep 27, 2024 15.92 16.10 15.91 16.07 8,252,920 +0.15(+0.94%)
Sep 26, 2024 16.20 16.25 15.86 15.92 16,643,181 -0.28(-1.73%)
Sep 25, 2024 16.21 16.25 16.09 16.20 9,918,106 -0.01(-0.06%)
Sep 24, 2024 16.35 16.38 16.18 16.21 10,531,069 -0.07(-0.43%)
Sep 23, 2024 16.20 16.35 16.16 16.28 14,842,253 +0.08(+0.49%)
Sep 20, 2024 16.18 16.23 16.07 16.20 8,925,043 +0.03(+0.19%)
Sep 19, 2024 16.30 16.30 16.14 16.17 9,726,622 +0.06(+0.37%)
Sep 18, 2024 16.06 16.29 15.96 16.11 11,518,805 +0.09(+0.56%)
Sep 17, 2024 16.15 16.22 15.91 16.02 17,450,396 -0.16(-0.99%)
Sep 16, 2024 16.18 16.29 15.96 16.18 12,512,806 +0.01(+0.06%)
Sep 13, 2024 16.03 16.20 16.02 16.17 9,256,257 +0.17(+1.06%)
Sep 12, 2024 15.90 16.04 15.88 16.00 7,380,919 +0.13(+0.82%)
Sep 11, 2024 15.77 15.93 15.66 15.87 10,091,232 +0.04(+0.25%)
Sep 10, 2024 15.83 15.88 15.66 15.83 12,259,707 +0.02(+0.13%)
Sep 09, 2024 15.96 16.00 15.77 15.81 7,288,856 -0.08(-0.50%)
Sep 06, 2024 16.04 16.09 15.80 15.89 11,985,950 -0.13(-0.81%)
Sep 05, 2024 16.03 16.18 15.99 16.02 15,642,861 +0.10(+0.63%)
Sep 04, 2024 15.99 16.12 15.91 15.92 19,043,974 -0.11(-0.69%)
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.