Skip to main content
Energy Transfer LP (ET)
NYSE: ET · Real-Time Price · USD
15.92
-0.28 (-1.73%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202416.2016.2515.8615.9215.92-1.73%16,497,647
Sep 25, 202416.2116.2516.0916.2016.20-0.06%9,928,736
Sep 24, 202416.3516.3816.1816.2116.21-0.43%10,555,694
Sep 23, 202416.2016.3516.1616.2816.280.49%14,842,532
Sep 20, 202416.1816.2316.0716.2016.200.19%8,925,035
Sep 19, 202416.3016.3016.1416.1716.170.37%9,727,975
Sep 18, 202416.0616.2915.9616.1116.110.56%11,530,601
Sep 17, 202416.1516.2215.9116.0216.02-0.99%17,452,586
Sep 16, 202416.1816.2915.9616.1816.180.06%12,515,988
Sep 13, 202416.0316.2016.0316.1716.171.06%9,256,250
Sep 12, 202415.9016.0415.8816.0016.000.82%7,391,190
Sep 11, 202415.7715.9315.6615.8715.870.25%10,093,831
Sep 10, 202415.8315.8815.6615.8315.830.13%12,264,482
Sep 9, 202415.9616.0015.7715.8115.81-0.50%7,290,480
Sep 6, 202416.0416.0915.8015.8915.89-0.81%11,985,947
Sep 5, 202416.0316.1815.9916.0216.020.63%15,645,452
Sep 4, 202415.9916.1215.9115.9215.92-0.69%18,928,638
Sep 3, 202416.0416.1315.7916.0316.03-0.43%13,387,801
Aug 30, 202415.9516.1215.8916.1016.100.88%7,872,503
Aug 29, 202415.9415.9615.7915.9615.960.50%8,644,096
Aug 28, 202415.9115.9215.7415.8815.88-0.19%10,872,131
Aug 27, 202416.0816.0915.9015.9115.91-1.24%9,124,171
Aug 26, 202416.2016.3116.0616.1116.11-0.25%12,743,701
Aug 23, 202416.0216.2216.0016.1516.151.25%8,542,490
Aug 22, 202416.0016.1115.9515.9515.95-0.44%8,207,614
Aug 21, 202416.1216.1415.9816.0216.02-0.25%11,534,461
Aug 20, 202416.3016.3216.0416.0616.06-1.47%9,423,933
Aug 19, 202416.4316.4616.2616.3016.30-23,936,637
Aug 16, 202415.9416.3015.9416.3016.301.94%18,588,318
Aug 15, 202416.0516.1315.9115.9915.990.13%16,422,029
Aug 14, 202415.6316.0215.6215.9715.972.50%19,039,969
Aug 13, 202415.5215.6315.3215.5815.580.19%20,143,778
Aug 12, 202415.7115.7515.5315.5515.55-0.70%22,214,015
Aug 9, 202415.9015.9415.5415.6615.66-3.63%36,043,393
Aug 8, 202415.8116.3115.6016.2515.934.03%33,408,233
Aug 7, 202416.2416.2915.6115.6215.31-2.31%24,293,874
Aug 6, 202415.6316.1015.5315.9915.673.63%25,480,722
Aug 5, 202415.2015.6114.9015.4315.12-3.26%30,026,726
Aug 2, 202416.1016.1415.6915.9515.63-1.48%20,932,387
Aug 1, 202416.3016.3615.9816.1915.87-0.49%16,444,554
Jul 31, 202416.2916.3516.2216.2715.940.37%10,429,743
Jul 30, 202416.0616.2115.9416.2115.891.19%17,404,564
Jul 29, 202416.3116.3115.8916.0215.70-1.54%19,383,921
Jul 26, 202416.2016.3116.0716.2715.940.87%22,057,655
Jul 25, 202416.2416.3216.1016.1315.81-0.31%36,175,355
Jul 24, 202416.3616.4016.1716.1815.86-1.34%38,693,212
Jul 23, 202416.3816.4316.2516.4016.070.12%31,103,981
Jul 22, 202416.4216.4416.2216.3816.05-0.36%16,614,330
Jul 19, 202416.3416.5016.2416.4416.110.55%17,613,857
Jul 18, 202416.1416.3916.1416.3516.021.49%21,972,408
Jul 17, 202416.4016.4816.1016.1115.79-1.53%23,011,777
Jul 16, 202416.3716.4516.3116.3616.03-0.18%19,774,917
Jul 15, 202416.3416.4416.1716.3916.060.86%18,740,346
Jul 12, 202416.3416.3616.2116.2515.93-0.37%11,332,865
Jul 11, 202416.2916.3216.2216.3115.980.18%9,160,256
Jul 10, 202416.1916.3016.1416.2815.950.99%18,227,687
Jul 9, 202416.1016.2816.0316.1215.800.19%12,469,478
Jul 8, 202416.2116.2816.0816.0915.77-0.56%8,250,090
Jul 5, 202416.3316.3616.1116.1815.86-0.92%8,281,319
Jul 3, 202416.4016.4716.3216.3316.00-0.43%6,029,352
Jul 2, 202416.4016.4816.3116.4016.070.24%10,611,005
Jul 1, 202416.3116.3816.2016.3616.030.86%12,502,846
Jun 28, 202416.0916.3116.0416.2215.901.19%12,587,038
Jun 27, 202415.9216.0315.9216.0315.710.69%5,476,587
Jun 26, 202416.0016.0415.8115.9215.60-0.50%16,828,795
Jun 25, 202415.8116.0115.8116.0015.680.57%6,299,119
Jun 24, 202415.7516.0015.7415.9115.591.21%9,214,897
Jun 21, 202415.7415.8315.6715.7215.410.13%8,836,479
Jun 20, 202415.5015.7315.4715.7015.391.42%9,641,781
Jun 18, 202415.3315.5315.3315.4815.171.04%8,781,044
Jun 17, 202415.1715.4115.1515.3215.011.06%10,193,834
Jun 14, 202415.2515.5015.1515.1614.86-0.92%13,276,186
Jun 13, 202415.4815.4815.2815.3014.99-1.16%17,116,314
Jun 12, 202415.6415.6715.4115.4815.17-0.58%10,363,749
Jun 11, 202415.6815.6815.5615.5715.26-0.83%6,129,930
Jun 10, 202415.5015.7215.4515.7015.391.42%8,271,694
Jun 7, 202415.4215.5415.3115.4815.170.19%8,538,710
Jun 6, 202415.3515.4615.3015.4515.140.46%7,561,537
Jun 5, 202415.4015.4515.2515.3815.070.07%9,372,612
Jun 4, 202415.3215.3915.1015.3715.06-0.07%13,451,569
Jun 3, 202415.6515.6715.2915.3815.07-1.85%12,170,052
May 31, 202415.5515.6715.5215.6715.360.84%7,126,861
May 30, 202415.4115.5715.4115.5415.230.71%7,973,071
May 29, 202415.4715.4815.3015.4315.12-0.39%9,261,860
May 28, 202415.4615.5415.3615.4915.180.32%11,450,056
May 24, 202415.4515.6115.3815.4415.130.19%12,152,520
May 23, 202415.7815.8015.3115.4115.10-2.03%16,805,369
May 22, 202415.9315.9415.6315.7315.42-1.26%10,092,453
May 21, 202416.0816.1315.9215.9315.61-1.24%10,457,522
May 20, 202416.0816.1816.0116.1315.811.07%16,246,933
May 17, 202415.8715.9915.7915.9615.640.82%10,734,837
May 16, 202415.9016.0115.8115.8315.51-0.38%9,338,318
May 15, 202415.8615.9315.7115.8915.570.13%8,921,752
May 14, 202415.8015.8815.7115.8715.550.32%10,156,589
May 13, 202415.9216.0315.8015.8215.50-0.75%15,719,456
May 10, 202415.9516.0115.7815.9415.62-1.79%15,174,465
May 9, 202416.3316.4016.0816.2315.59-0.12%20,722,376
May 8, 202416.1516.2816.0416.2515.610.74%15,058,319
May 7, 202416.1216.2016.0316.1315.500.44%11,132,307
May 6, 202416.0016.0815.9516.0615.431.07%12,790,920