Skip to main content

Energy Transfer LP (NY: ET )

15.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 15.01 15.27 14.96 15.23 11,784,048 +0.13(+0.86%)
Apr 16, 2024 15.20 15.21 14.97 15.10 22,004,436 -0.13(-0.85%)
Apr 15, 2024 15.54 15.54 15.20 15.23 14,317,996 -0.19(-1.23%)
Apr 12, 2024 15.78 15.87 15.37 15.42 13,094,156 -0.26(-1.66%)
Apr 11, 2024 15.80 15.82 15.60 15.68 9,190,038 -0.10(-0.63%)
Apr 10, 2024 15.71 15.80 15.59 15.78 11,734,115 +0.06(+0.38%)
Apr 09, 2024 15.84 15.87 15.67 15.72 10,201,375 -0.10(-0.63%)
Apr 08, 2024 15.85 15.93 15.80 15.82 11,071,867 -0.02(-0.13%)
Apr 05, 2024 15.81 15.89 15.76 15.84 7,905,417 +0.03(+0.19%)
Apr 04, 2024 16.00 16.04 15.81 15.81 10,403,271 -0.19(-1.19%)
Apr 03, 2024 15.84 16.00 15.79 16.00 9,735,075 +0.22(+1.39%)
Apr 02, 2024 15.70 15.85 15.67 15.78 8,970,052 +0.09(+0.57%)
Apr 01, 2024 15.75 15.77 15.62 15.69 12,425,538 -0.04(-0.25%)
Mar 28, 2024 15.59 15.81 15.52 15.73 12,326,688 +0.19(+1.22%)
Mar 27, 2024 15.48 15.56 15.36 15.54 11,986,156 +0.05(+0.32%)
Mar 26, 2024 15.56 15.62 15.45 15.49 9,870,191 -0.07(-0.45%)
Mar 25, 2024 15.57 15.74 15.54 15.56 9,712,198 +0.00(+0.00%)
Mar 22, 2024 15.56 15.62 15.50 15.56 7,344,265 -0.03(-0.19%)
Mar 21, 2024 15.67 15.69 15.51 15.59 15,835,859 -0.07(-0.45%)
Mar 20, 2024 15.66 15.72 15.50 15.66 10,057,703 -0.02(-0.13%)
Mar 19, 2024 15.54 15.71 15.51 15.68 11,059,485 +0.12(+0.77%)
Mar 18, 2024 15.34 15.56 15.32 15.56 9,605,226 +0.22(+1.43%)
Mar 15, 2024 15.07 15.37 15.05 15.34 12,137,275 +0.30(+1.99%)
Mar 14, 2024 15.14 15.21 15.00 15.04 8,305,367 -0.06(-0.40%)
Mar 13, 2024 15.09 15.21 15.07 15.10 9,247,066 +0.09(+0.60%)
Mar 12, 2024 15.05 15.12 15.00 15.01 9,343,341 +0.00(+0.00%)
Mar 11, 2024 15.02 15.07 14.87 15.01 10,702,462 -0.02(-0.13%)
Mar 08, 2024 15.24 15.24 14.98 15.03 10,285,011 -0.16(-1.05%)
Mar 07, 2024 15.18 15.28 15.13 15.19 8,143,477 +0.04(+0.26%)
Mar 06, 2024 15.15 15.22 15.07 15.15 7,555,808 +0.13(+0.87%)
Mar 05, 2024 14.89 15.13 14.89 15.02 10,213,446 +0.12(+0.81%)
Mar 04, 2024 15.00 15.06 14.88 14.90 8,445,450 -0.08(-0.53%)
Mar 01, 2024 14.71 14.99 14.71 14.98 11,419,218 +0.34(+2.32%)
Feb 29, 2024 14.61 14.68 14.60 14.64 8,273,016 +0.11(+0.76%)
Feb 28, 2024 14.72 14.80 14.52 14.53 7,751,370 -0.16(-1.09%)
Feb 27, 2024 14.70 14.83 14.62 14.69 8,924,208 +0.00(+0.00%)
Feb 26, 2024 14.90 14.91 14.69 14.69 10,011,653 -0.20(-1.34%)
Feb 23, 2024 14.81 14.97 14.76 14.89 9,761,165 +0.10(+0.68%)
Feb 22, 2024 14.85 14.88 14.72 14.79 26,145,078 -0.06(-0.40%)
Feb 21, 2024 14.67 14.91 14.62 14.85 16,772,632 +0.21(+1.43%)
Feb 20, 2024 14.69 14.73 14.55 14.64 15,326,249 +0.09(+0.62%)
Feb 16, 2024 14.40 14.56 14.36 14.55 16,493,140 +0.13(+0.90%)
Feb 15, 2024 14.10 14.43 14.09 14.42 19,096,636 +0.31(+2.20%)
Feb 14, 2024 14.08 14.20 13.99 14.11 14,143,663 +0.15(+1.07%)
Feb 13, 2024 14.03 14.07 13.95 13.96 10,788,172 -0.13(-0.92%)
Feb 12, 2024 13.95 14.10 13.94 14.09 8,195,131 +0.15(+1.08%)
Feb 09, 2024 13.92 13.99 13.86 13.94 7,954,283 +0.03(+0.22%)
Feb 08, 2024 13.81 13.98 13.81 13.91 21,215,488 +0.01(+0.07%)
Feb 07, 2024 13.99 14.01 13.79 13.90 16,775,980 -0.07(-0.50%)
Feb 06, 2024 13.98 14.07 13.90 13.97 14,031,706 -0.02(-0.18%)
Feb 05, 2024 13.99 14.05 13.81 13.99 17,547,176 -0.02(-0.14%)
Feb 02, 2024 14.07 14.14 13.94 14.01 13,811,247 -0.04(-0.28%)
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.