Skip to main content
Energy Transfer LP (ET)
NYSE: ET · Real-Time Price · USD
19.39
-0.55 (-2.76%)
At close: Feb 21, 2025, 4:00 PM
19.40
+0.01 (0.06%)
After-hours: Feb 21, 2025, 7:55 PM EST

Energy Transfer LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.8519.8819.3019.3919.39-2.76%15,649,453
Feb 20, 202520.1220.1219.7719.9419.94-0.89%13,840,771
Feb 19, 202520.5020.5120.0520.1220.12-0.89%15,610,318
Feb 18, 202520.1120.4520.0720.3020.301.55%13,528,180
Feb 14, 202519.8820.0919.7519.9919.990.86%10,427,446
Feb 13, 202519.7419.9119.5519.8219.820.87%12,619,200
Feb 12, 202519.3319.9919.2619.6519.65-0.81%15,936,324
Feb 11, 202520.1020.1019.8019.8119.81-1.39%15,751,628
Feb 10, 202520.4320.5520.0020.0920.090.80%20,832,700
Feb 7, 202520.0020.1219.7919.9319.93-2.16%14,777,757
Feb 6, 202520.8720.9020.2420.3720.04-2.02%14,795,458
Feb 5, 202520.7521.0720.7420.7920.460.10%15,753,308
Feb 4, 202520.8820.9820.6720.7720.440.05%12,543,383
Feb 3, 202520.1520.8720.0820.7620.431.37%17,648,780
Jan 31, 202521.1521.1620.4420.4820.15-2.85%17,431,280
Jan 30, 202520.6421.1520.6421.0820.742.68%26,849,229
Jan 29, 202520.4720.6520.4120.5320.200.88%9,429,928
Jan 28, 202520.0520.3919.8020.3520.022.73%21,954,017
Jan 27, 202520.3820.4219.5319.8119.49-5.89%46,862,484
Jan 24, 202521.2321.2420.8221.0520.71-0.05%20,462,426
Jan 23, 202521.0821.2720.9821.0620.720.67%13,095,543
Jan 22, 202521.0021.4520.9120.9220.580.05%20,102,894
Jan 21, 202520.5221.0220.3820.9120.573.06%19,780,450
Jan 17, 202520.3120.4020.1120.2919.960.20%14,540,246
Jan 16, 202520.0620.3019.8820.2519.931.05%18,225,940
Jan 15, 202520.2020.3219.6420.0419.720.55%18,714,658
Jan 14, 202519.6020.0119.5319.9319.612.36%12,730,594
Jan 13, 202519.5519.6219.2519.4719.160.26%17,311,092
Jan 10, 202519.7819.8319.2819.4219.11-1.57%14,402,775
Jan 8, 202519.4019.7519.3619.7319.411.23%9,018,170
Jan 7, 202519.7219.8019.3619.4919.18-0.66%9,677,274
Jan 6, 202519.7019.8219.5719.6219.31-0.10%8,426,231
Jan 3, 202519.7219.7819.5019.6419.33-0.36%20,812,327
Jan 2, 202519.5619.7519.4519.7119.390.61%22,112,826
Dec 31, 202419.6719.7819.4719.5919.280.10%8,823,689
Dec 30, 202419.2319.6319.2019.5719.261.50%10,722,252
Dec 27, 202419.2119.2819.0719.2818.970.10%6,943,279
Dec 26, 202419.5519.5619.1519.2618.95-1.73%11,424,436
Dec 24, 202419.2319.6019.0819.6019.292.94%6,987,384
Dec 23, 202418.8019.0718.6919.0418.730.95%8,953,816
Dec 20, 202418.3818.8618.3118.8618.563.23%23,266,460
Dec 19, 202418.3918.6518.0918.2717.980.38%14,762,020
Dec 18, 202418.6918.7718.2018.2017.91-2.36%13,915,012
Dec 17, 202418.5518.7518.4018.6418.34-0.32%30,089,017
Dec 16, 202419.0319.1018.7018.7018.40-1.79%12,638,383
Dec 13, 202419.2519.2618.9619.0418.73-0.88%10,819,203
Dec 12, 202419.1719.3819.0619.2118.900.16%8,826,785
Dec 11, 202418.8719.2918.8119.1818.872.35%11,820,409
Dec 10, 202418.9319.0718.6818.7418.44-0.53%11,886,481
Dec 9, 202419.5019.6318.8218.8418.54-2.18%14,275,919
Dec 6, 202419.0619.5018.8919.2618.951.00%14,520,746
Dec 5, 202418.8019.2018.7319.0718.760.47%11,230,710
Dec 4, 202419.2619.3818.9518.9818.68-1.45%11,123,404
Dec 3, 202419.4519.4818.9419.2618.95-0.82%14,173,675
Dec 2, 202419.9019.9019.3619.4219.11-2.22%14,888,886
Nov 29, 202419.6020.0219.5819.8619.542.27%16,083,808
Nov 27, 202419.2819.7119.2519.4219.111.15%22,601,814
Nov 26, 202418.9319.2218.8519.2018.891.21%12,285,536
Nov 25, 202419.1319.3518.7218.9718.67-0.52%20,619,147
Nov 22, 202419.1119.2018.9619.0718.760.53%22,173,341
Nov 21, 202418.3619.0718.3218.9718.673.77%42,715,228
Nov 20, 202418.1018.3718.0318.2817.991.78%28,443,278
Nov 19, 202417.6418.0817.5917.9617.672.16%22,240,741
Nov 18, 202417.3817.6517.3717.5817.301.68%17,212,631
Nov 15, 202417.1417.3117.0717.2917.010.82%13,134,774
Nov 14, 202417.1717.2317.0817.1516.880.29%10,384,274
Nov 13, 202417.1217.1516.9917.1016.830.29%30,764,153
Nov 12, 202417.2417.2816.9817.0516.78-1.10%10,924,425
Nov 11, 202417.3017.3917.1317.2416.96-0.35%20,245,951
Nov 8, 202417.1017.4016.8617.3017.02-0.63%26,159,440
Nov 7, 202417.6817.7117.3217.4116.82-0.06%27,844,361
Nov 6, 202417.4317.5017.0917.4216.833.08%31,239,320
Nov 5, 202416.5816.9116.5416.9016.332.36%25,419,294
Nov 4, 202416.4816.6016.4716.5115.950.49%13,829,804
Nov 1, 202416.5216.5216.4016.4315.87-0.30%12,780,895
Oct 31, 202416.4816.5116.3716.4815.920.06%10,724,406
Oct 30, 202416.4216.5216.3716.4715.910.55%9,516,731
Oct 29, 202416.4216.4616.3216.3815.82-0.12%12,043,372
Oct 28, 202416.3616.4416.2816.4015.84-0.30%10,815,444
Oct 25, 202416.4416.4916.3516.4515.890.30%10,546,947
Oct 24, 202416.4016.4916.3516.4015.840.12%8,999,575
Oct 23, 202416.3516.4216.2916.3815.82-6,951,633
Oct 22, 202416.4016.4416.2816.3815.82-0.12%9,274,975
Oct 21, 202416.4316.4616.3316.4015.84-0.06%11,407,097
Oct 18, 202416.5216.5416.3716.4115.85-0.49%11,015,745
Oct 17, 202416.4216.5216.4016.4915.930.55%12,454,977
Oct 16, 202416.4516.5216.3916.4015.840.18%10,012,084
Oct 15, 202416.4216.5416.3216.3715.81-1.09%18,683,796
Oct 14, 202416.4816.6216.4216.5515.990.18%13,025,318
Oct 11, 202416.4016.6416.3716.5215.960.98%15,709,520
Oct 10, 202416.2916.4516.2516.3615.800.55%9,826,212
Oct 9, 202416.1916.3016.1416.2715.720.62%6,952,613
Oct 8, 202416.2216.2516.0616.1715.62-0.31%6,364,054
Oct 7, 202416.3016.3716.2116.2215.67-0.49%6,609,237
Oct 4, 202416.3316.4416.2716.3015.75-0.06%10,453,359
Oct 3, 202416.0816.3515.9816.3115.761.62%15,926,027
Oct 2, 202416.1616.1915.9516.0515.50-0.31%12,220,654
Oct 1, 202415.9816.1615.9516.1015.550.31%9,757,324
Sep 30, 202416.0716.1515.9516.0515.50-0.12%8,448,017
Sep 27, 202415.9216.1015.9116.0715.520.94%8,251,920