Skip to main content
Energy Transfer LP (ET)
NYSE: ET · Real-Time Price · USD
20.99
+0.08 (0.36%)
Jan 22, 2025, 2:12 PM EST - Market open

Energy Transfer LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202520.5221.0220.3820.9120.913.06%19,780,450
Jan 17, 202520.3120.4020.1120.2920.290.20%14,540,246
Jan 16, 202520.0620.3019.8820.2520.251.05%18,225,940
Jan 15, 202520.2020.3219.6420.0420.040.55%18,714,658
Jan 14, 202519.6020.0119.5319.9319.932.36%12,730,594
Jan 13, 202519.5519.6219.2519.4719.470.26%17,311,092
Jan 10, 202519.7819.8319.2819.4219.42-1.57%14,402,775
Jan 8, 202519.4019.7519.3619.7319.731.23%9,018,170
Jan 7, 202519.7219.8019.3619.4919.49-0.66%9,677,274
Jan 6, 202519.7019.8219.5719.6219.62-0.10%8,426,231
Jan 3, 202519.7219.7819.5019.6419.64-0.36%20,812,327
Jan 2, 202519.5619.7519.4519.7119.710.61%22,112,826
Dec 31, 202419.6719.7819.4719.5919.590.10%8,823,689
Dec 30, 202419.2319.6319.2019.5719.571.50%10,722,252
Dec 27, 202419.2119.2819.0719.2819.280.10%6,943,279
Dec 26, 202419.5519.5619.1519.2619.26-1.73%11,424,436
Dec 24, 202419.2319.6019.0819.6019.602.94%6,987,384
Dec 23, 202418.8019.0718.6919.0419.040.95%8,953,816
Dec 20, 202418.3818.8618.3118.8618.863.23%23,266,460
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%12,638,383
Dec 13, 202419.2519.2618.9619.0419.04-0.88%10,819,203
Dec 12, 202419.1719.3819.0619.2119.210.16%8,826,785
Dec 11, 202418.8719.2918.8119.1819.182.35%11,820,409
Dec 10, 202418.9319.0718.6818.7418.74-0.53%11,886,481
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, 202419.4519.4818.9419.2619.26-0.82%14,173,675
Dec 2, 202419.9019.9019.3619.4219.42-2.22%14,888,886
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, 202418.1018.3718.0318.2818.281.78%28,443,278
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%13,134,774
Nov 14, 202417.1717.2317.0817.1517.150.29%10,384,274
Nov 13, 202417.1217.1516.9917.1017.100.29%30,764,153
Nov 12, 202417.2417.2816.9817.0517.05-1.10%10,924,425
Nov 11, 202417.3017.3917.1317.2417.24-0.35%20,245,951
Nov 8, 202417.1017.4016.8617.3017.30-0.63%26,159,440
Nov 7, 202417.6817.7117.3217.4117.09-0.06%27,844,361
Nov 6, 202417.4317.5017.0917.4217.103.08%31,239,320
Nov 5, 202416.5816.9116.5416.9016.592.36%25,419,294
Nov 4, 202416.4816.6016.4716.5116.210.49%13,829,804
Nov 1, 202416.5216.5216.4016.4316.13-0.30%12,780,895
Oct 31, 202416.4816.5116.3716.4816.180.06%10,724,406
Oct 30, 202416.4216.5216.3716.4716.170.55%9,516,731
Oct 29, 202416.4216.4616.3216.3816.08-0.12%12,043,372
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%8,999,575
Oct 23, 202416.3516.4216.2916.3816.08-6,951,633
Oct 22, 202416.4016.4416.2816.3816.08-0.12%9,274,975
Oct 21, 202416.4316.4616.3316.4016.10-0.06%11,407,097
Oct 18, 202416.5216.5416.3716.4116.11-0.49%11,015,745
Oct 17, 202416.4216.5216.4016.4916.190.55%12,454,977
Oct 16, 202416.4516.5216.3916.4016.100.18%10,012,084
Oct 15, 202416.4216.5416.3216.3716.07-1.09%18,683,796
Oct 14, 202416.4816.6216.4216.5516.250.18%13,025,318
Oct 11, 202416.4016.6416.3716.5216.220.98%15,709,520
Oct 10, 202416.2916.4516.2516.3616.060.55%9,826,212
Oct 9, 202416.1916.3016.1416.2715.970.62%6,952,613
Oct 8, 202416.2216.2516.0616.1715.87-0.31%6,364,054
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, 202416.1616.1915.9516.0515.76-0.31%12,220,654
Oct 1, 202415.9816.1615.9516.1015.810.31%9,757,324
Sep 30, 202416.0716.1515.9516.0515.76-0.12%8,448,017
Sep 27, 202415.9216.1015.9116.0715.780.94%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%10,555,694
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%9,727,975
Sep 18, 202416.0616.2915.9616.1115.820.56%11,530,601
Sep 17, 202416.1516.2215.9116.0215.73-0.99%17,452,586
Sep 16, 202416.1816.2915.9616.1815.880.06%12,515,988
Sep 13, 202416.0316.2016.0316.1715.871.06%9,256,250
Sep 12, 202415.9016.0415.8816.0015.710.82%7,391,190
Sep 11, 202415.7715.9315.6615.8715.580.25%10,093,831
Sep 10, 202415.8315.8815.6615.8315.540.13%12,264,482
Sep 9, 202415.9616.0015.7715.8115.52-0.50%7,290,480
Sep 6, 202416.0416.0915.8015.8915.60-0.81%11,985,947
Sep 5, 202416.0316.1815.9916.0215.730.63%15,645,452
Sep 4, 202415.9916.1215.9115.9215.63-0.69%18,928,638
Sep 3, 202416.0416.1315.7916.0315.74-0.43%13,387,801
Aug 30, 202415.9516.1215.8916.1015.810.88%7,872,503
Aug 29, 202415.9415.9615.7915.9615.670.50%8,644,096
Aug 28, 202415.9115.9215.7415.8815.59-0.19%10,872,131
Aug 27, 202416.0816.0915.9015.9115.62-1.24%9,124,171