Skip to main content
Energy Transfer LP (ET)
NYSE: ET · Real-Time Price · USD
18.28
+0.32 (1.78%)
At close: Nov 20, 2024, 4:00 PM
18.34
+0.06 (0.33%)
Pre-market: Nov 21, 2024, 4:01 AM EST

Energy Transfer LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.1018.3718.0318.2818.281.78%28,382,726
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
Aug 26, 202416.2016.3116.0616.1115.82-0.25%12,743,701
Aug 23, 202416.0216.2216.0016.1515.851.25%8,542,490
Aug 22, 202416.0016.1115.9515.9515.66-0.44%8,207,614
Aug 21, 202416.1216.1415.9816.0215.73-0.25%11,534,461
Aug 20, 202416.3016.3216.0416.0615.77-1.47%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, 202416.0516.1315.9115.9915.700.13%16,422,029
Aug 14, 202415.6316.0215.6215.9715.682.50%19,039,969
Aug 13, 202415.5215.6315.3215.5815.300.19%20,143,778
Aug 12, 202415.7115.7515.5315.5515.27-0.70%22,214,015
Aug 9, 202415.9015.9415.5415.6615.37-3.63%36,043,393
Aug 8, 202415.8116.3115.6016.2515.634.03%33,408,233
Aug 7, 202416.2416.2915.6115.6215.03-2.31%24,293,874
Aug 6, 202415.6316.1015.5315.9915.383.63%25,480,722
Aug 5, 202415.2015.6114.9015.4314.84-3.26%30,026,726
Aug 2, 202416.1016.1415.6915.9515.35-1.48%20,932,387
Aug 1, 202416.3016.3615.9816.1915.58-0.49%16,444,554
Jul 31, 202416.2916.3516.2216.2715.650.37%10,429,743
Jul 30, 202416.0616.2115.9416.2115.601.19%17,404,564
Jul 29, 202416.3116.3115.8916.0215.41-1.54%19,383,921
Jul 26, 202416.2016.3116.0716.2715.650.87%22,057,655
Jul 25, 202416.2416.3216.1016.1315.52-0.31%36,175,355
Jul 24, 202416.3616.4016.1716.1815.57-1.34%38,693,212
Jul 23, 202416.3816.4316.2516.4015.780.12%31,103,981
Jul 22, 202416.4216.4416.2216.3815.76-0.36%16,614,330
Jul 19, 202416.3416.5016.2416.4415.820.55%17,613,857
Jul 18, 202416.1416.3916.1416.3515.731.49%21,972,408
Jul 17, 202416.4016.4816.1016.1115.50-1.53%23,011,777
Jul 16, 202416.3716.4516.3116.3615.74-0.18%19,774,917
Jul 15, 202416.3416.4416.1716.3915.770.86%18,740,346
Jul 12, 202416.3416.3616.2116.2515.63-0.37%11,332,865
Jul 11, 202416.2916.3216.2216.3115.690.18%9,160,256
Jul 10, 202416.1916.3016.1416.2815.660.99%18,227,687
Jul 9, 202416.1016.2816.0316.1215.510.19%12,469,478
Jul 8, 202416.2116.2816.0816.0915.48-0.56%8,250,090
Jul 5, 202416.3316.3616.1116.1815.57-0.92%8,281,319
Jul 3, 202416.4016.4716.3216.3315.71-0.43%6,029,352
Jul 2, 202416.4016.4816.3116.4015.780.24%10,611,005