Skip to main content
Energy Transfer LP (ET)
NYSE: ET · Real-Time Price · USD
18.86
+0.59 (3.23%)
At close: Dec 20, 2024, 4:00 PM
18.83
-0.03 (-0.16%)
After-hours: Dec 20, 2024, 7:17 PM EST

Energy Transfer LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.3818.8618.3118.8618.863.23%23,158,842
Dec 19, 202418.3918.6518.0918.2718.270.38%14,762,020
Dec 18, 202418.6918.7718.2018.2018.20-2.36%13,915,012
Dec 17, 202418.5518.7518.4018.6418.64-0.32%30,089,017
Dec 16, 202419.0319.1018.7018.7018.70-1.79%12,638,400
Dec 13, 202419.2519.2618.9619.0419.04-0.88%10,819,203
Dec 12, 202419.1719.3819.0619.2119.210.16%8,826,800
Dec 11, 202418.8719.2918.8119.1819.182.35%11,820,409
Dec 10, 202418.9319.0718.6818.7418.74-0.53%11,886,500
Dec 9, 202419.5019.6318.8218.8418.84-2.18%14,275,919
Dec 6, 202419.0619.5018.8919.2619.261.00%14,520,746
Dec 5, 202418.8019.2018.7319.0719.070.47%11,230,710
Dec 4, 202419.2619.3818.9518.9818.98-1.45%11,123,404
Dec 3, 202419.4519.4818.9319.2619.26-0.82%14,173,700
Dec 2, 202419.9019.9019.3619.4219.42-2.22%14,888,900
Nov 29, 202419.6020.0219.5819.8619.862.27%16,083,808
Nov 27, 202419.2819.7119.2519.4219.421.15%22,601,814
Nov 26, 202418.9319.2218.8519.2019.201.21%12,285,536
Nov 25, 202419.1319.3518.7218.9718.97-0.52%20,619,147
Nov 22, 202419.1119.2018.9619.0719.070.53%22,173,341
Nov 21, 202418.3619.0718.3218.9718.973.77%42,715,228
Nov 20, 202418.1018.3718.0218.2818.281.78%28,443,300
Nov 19, 202417.6418.0817.5917.9617.962.16%22,240,741
Nov 18, 202417.3817.6517.3717.5817.581.68%17,212,631
Nov 15, 202417.1417.3117.0717.2917.290.82%13,134,800
Nov 14, 202417.1717.2317.0817.1517.150.29%10,384,300
Nov 13, 202417.1217.1516.9917.1017.100.29%30,764,200
Nov 12, 202417.2417.2816.9817.0517.05-1.10%10,924,425
Nov 11, 202417.3017.3917.1317.2417.24-0.35%20,246,000
Nov 8, 202417.1017.4016.8617.3017.30-0.63%26,159,440
Nov 7, 202417.6817.7117.3217.4117.09-0.06%27,844,400
Nov 6, 202417.4317.5017.0917.4217.103.08%31,239,320
Nov 5, 202416.5816.9116.5416.9016.592.36%25,419,300
Nov 4, 202416.4816.6016.4716.5116.200.49%13,829,804
Nov 1, 202416.5216.5216.4016.4316.13-0.30%12,780,900
Oct 31, 202416.4816.5116.3716.4816.170.06%10,724,406
Oct 30, 202416.4216.5216.3716.4716.160.55%9,516,731
Oct 29, 202416.4216.4616.3216.3816.08-0.12%12,043,400
Oct 28, 202416.3616.4416.2816.4016.10-0.30%10,815,444
Oct 25, 202416.4416.4916.3516.4516.150.30%10,546,947
Oct 24, 202416.4016.4916.3516.4016.100.12%8,999,600
Oct 23, 202416.3516.4216.2916.3816.08-6,951,633
Oct 22, 202416.4016.4416.2816.3816.08-0.12%9,275,000
Oct 21, 202416.4316.4616.3316.4016.10-0.06%11,407,100
Oct 18, 202416.5216.5416.3716.4116.11-0.49%11,015,745
Oct 17, 202416.4216.5216.4016.4916.180.55%12,455,000
Oct 16, 202416.4516.5216.3916.4016.100.18%10,012,100
Oct 15, 202416.4216.5416.3216.3716.07-1.09%18,683,800
Oct 14, 202416.4816.6216.4216.5516.240.18%13,025,318
Oct 11, 202416.4016.6416.3716.5216.210.98%15,709,520
Oct 10, 202416.2916.4516.2516.3616.060.55%9,826,212
Oct 9, 202416.1816.3016.1416.2715.970.62%6,952,613
Oct 8, 202416.2216.2516.0616.1715.87-0.31%6,364,100
Oct 7, 202416.3016.3716.2116.2215.92-0.49%6,609,237
Oct 4, 202416.3316.4416.2716.3016.00-0.06%10,453,359
Oct 3, 202416.0816.3515.9816.3116.011.62%15,926,027
Oct 2, 202416.1616.1915.9516.0515.75-0.31%12,220,700
Oct 1, 202415.9816.1615.9516.1015.800.31%9,757,324
Sep 30, 202416.0716.1515.9516.0515.75-0.12%8,448,017
Sep 27, 202415.9216.1015.9116.0715.770.94%8,251,920
Sep 26, 202416.2016.2515.8615.9215.63-1.73%16,643,113
Sep 25, 202416.2116.2516.0916.2015.90-0.06%9,928,736
Sep 24, 202416.3516.3816.1816.2115.91-0.43%10,555,700
Sep 23, 202416.2016.3516.1616.2815.980.49%14,842,532
Sep 20, 202416.1816.2316.0716.2015.900.19%8,925,035
Sep 19, 202416.3016.3016.1416.1715.870.37%9,728,000
Sep 18, 202416.0616.2915.9616.1115.810.56%11,530,601
Sep 17, 202416.1516.2215.9116.0215.72-0.99%17,452,600
Sep 16, 202416.1816.2915.9616.1815.880.06%12,516,000
Sep 13, 202416.0316.2016.0216.1715.871.06%9,256,300
Sep 12, 202415.9016.0415.8816.0015.700.82%7,391,200
Sep 11, 202415.7715.9315.6615.8715.580.25%10,093,831
Sep 10, 202415.8315.8815.6615.8315.540.13%12,264,500
Sep 9, 202415.9616.0015.7715.8115.52-0.50%7,290,500
Sep 6, 202416.0416.0915.8015.8915.60-0.81%11,985,947
Sep 5, 202416.0316.1815.9916.0215.720.63%15,645,500
Sep 4, 202415.9916.1215.9115.9215.63-0.69%19,044,700
Sep 3, 202416.0416.1315.7916.0315.73-0.43%13,387,801
Aug 30, 202415.9516.1215.8916.1015.800.88%7,872,503
Aug 29, 202415.9415.9615.7915.9615.660.50%8,644,100
Aug 28, 202415.9115.9215.7415.8815.59-0.19%10,872,131
Aug 27, 202416.0816.0915.9015.9115.62-1.24%9,124,200
Aug 26, 202416.2016.3116.0616.1115.81-0.25%12,743,701
Aug 23, 202416.0216.2216.0016.1515.851.25%8,542,500
Aug 22, 202416.0016.1115.9515.9515.65-0.44%8,207,614
Aug 21, 202416.1216.1415.9816.0215.72-0.25%11,534,500
Aug 20, 202416.3016.3216.0416.0615.76-1.47%9,423,933
Aug 19, 202416.4316.4616.2616.3016.00-23,936,637
Aug 16, 202415.9416.3015.9416.3016.001.94%18,588,318
Aug 15, 202416.0516.1315.9115.9915.690.13%16,422,029
Aug 14, 202415.6316.0215.6215.9715.672.50%19,040,000
Aug 13, 202415.5215.6315.3215.5815.290.19%20,143,800
Aug 12, 202415.7115.7515.5315.5515.26-0.70%22,214,015
Aug 9, 202415.9015.9415.5415.6615.37-3.63%36,043,400
Aug 8, 202415.8116.3115.6016.2515.634.03%33,408,233
Aug 7, 202416.2416.2915.6115.6215.03-2.31%24,293,900
Aug 6, 202415.6316.1015.5315.9915.383.63%25,480,722
Aug 5, 202415.2015.6114.9015.4314.85-3.26%30,026,726
Aug 2, 202416.1016.1415.6915.9515.35-1.48%20,932,400
Aug 1, 202416.3016.3615.9816.1915.58-0.49%16,444,600