Energy Transfer LP (ET)
NYSE: ET · Real-Time Price · USD
19.26
+0.19 (1.00%)
Dec 6, 2024, 4:00 PM EST - Market closed
Energy Transfer LP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 6, 2024 | 19.06 | 19.50 | 18.89 | 19.26 | 19.26 | 1.00% | 14,483,413 |
Dec 5, 2024 | 18.80 | 19.20 | 18.73 | 19.07 | 19.07 | 0.47% | 11,230,710 |
Dec 4, 2024 | 19.26 | 19.38 | 18.95 | 18.98 | 18.98 | -1.45% | 11,123,404 |
Dec 3, 2024 | 19.45 | 19.48 | 18.94 | 19.26 | 19.26 | -0.82% | 14,173,675 |
Dec 2, 2024 | 19.90 | 19.90 | 19.36 | 19.42 | 19.42 | -2.22% | 14,888,886 |
Nov 29, 2024 | 19.60 | 20.02 | 19.58 | 19.86 | 19.86 | 2.27% | 16,083,808 |
Nov 27, 2024 | 19.28 | 19.71 | 19.25 | 19.42 | 19.42 | 1.15% | 22,601,814 |
Nov 26, 2024 | 18.93 | 19.22 | 18.85 | 19.20 | 19.20 | 1.21% | 12,285,536 |
Nov 25, 2024 | 19.13 | 19.35 | 18.72 | 18.97 | 18.97 | -0.52% | 20,619,147 |
Nov 22, 2024 | 19.11 | 19.20 | 18.96 | 19.07 | 19.07 | 0.53% | 22,173,341 |
Nov 21, 2024 | 18.36 | 19.07 | 18.32 | 18.97 | 18.97 | 3.77% | 42,715,228 |
Nov 20, 2024 | 18.10 | 18.37 | 18.03 | 18.28 | 18.28 | 1.78% | 28,443,278 |
Nov 19, 2024 | 17.64 | 18.08 | 17.59 | 17.96 | 17.96 | 2.16% | 22,240,741 |
Nov 18, 2024 | 17.38 | 17.65 | 17.37 | 17.58 | 17.58 | 1.68% | 17,212,631 |
Nov 15, 2024 | 17.14 | 17.31 | 17.07 | 17.29 | 17.29 | 0.82% | 13,134,774 |
Nov 14, 2024 | 17.17 | 17.23 | 17.08 | 17.15 | 17.15 | 0.29% | 10,384,274 |
Nov 13, 2024 | 17.12 | 17.15 | 16.99 | 17.10 | 17.10 | 0.29% | 30,764,153 |
Nov 12, 2024 | 17.24 | 17.28 | 16.98 | 17.05 | 17.05 | -1.10% | 10,924,425 |
Nov 11, 2024 | 17.30 | 17.39 | 17.13 | 17.24 | 17.24 | -0.35% | 20,245,951 |
Nov 8, 2024 | 17.10 | 17.40 | 16.86 | 17.30 | 17.30 | -0.63% | 26,159,440 |
Nov 7, 2024 | 17.68 | 17.71 | 17.32 | 17.41 | 17.09 | -0.06% | 27,844,361 |
Nov 6, 2024 | 17.43 | 17.50 | 17.09 | 17.42 | 17.10 | 3.08% | 31,239,320 |
Nov 5, 2024 | 16.58 | 16.91 | 16.54 | 16.90 | 16.59 | 2.36% | 25,419,294 |
Nov 4, 2024 | 16.48 | 16.60 | 16.47 | 16.51 | 16.21 | 0.49% | 13,829,804 |
Nov 1, 2024 | 16.52 | 16.52 | 16.40 | 16.43 | 16.13 | -0.30% | 12,780,895 |
Oct 31, 2024 | 16.48 | 16.51 | 16.37 | 16.48 | 16.18 | 0.06% | 10,724,406 |
Oct 30, 2024 | 16.42 | 16.52 | 16.37 | 16.47 | 16.17 | 0.55% | 9,516,731 |
Oct 29, 2024 | 16.42 | 16.46 | 16.32 | 16.38 | 16.08 | -0.12% | 12,043,372 |
Oct 28, 2024 | 16.36 | 16.44 | 16.28 | 16.40 | 16.10 | -0.30% | 10,815,444 |
Oct 25, 2024 | 16.44 | 16.49 | 16.35 | 16.45 | 16.15 | 0.30% | 10,546,947 |
Oct 24, 2024 | 16.40 | 16.49 | 16.35 | 16.40 | 16.10 | 0.12% | 8,999,575 |
Oct 23, 2024 | 16.35 | 16.42 | 16.29 | 16.38 | 16.08 | - | 6,951,633 |
Oct 22, 2024 | 16.40 | 16.44 | 16.28 | 16.38 | 16.08 | -0.12% | 9,274,975 |
Oct 21, 2024 | 16.43 | 16.46 | 16.33 | 16.40 | 16.10 | -0.06% | 11,407,097 |
Oct 18, 2024 | 16.52 | 16.54 | 16.37 | 16.41 | 16.11 | -0.49% | 11,015,745 |
Oct 17, 2024 | 16.42 | 16.52 | 16.40 | 16.49 | 16.19 | 0.55% | 12,454,977 |
Oct 16, 2024 | 16.45 | 16.52 | 16.39 | 16.40 | 16.10 | 0.18% | 10,012,084 |
Oct 15, 2024 | 16.42 | 16.54 | 16.32 | 16.37 | 16.07 | -1.09% | 18,683,796 |
Oct 14, 2024 | 16.48 | 16.62 | 16.42 | 16.55 | 16.25 | 0.18% | 13,025,318 |
Oct 11, 2024 | 16.40 | 16.64 | 16.37 | 16.52 | 16.22 | 0.98% | 15,709,520 |
Oct 10, 2024 | 16.29 | 16.45 | 16.25 | 16.36 | 16.06 | 0.55% | 9,826,212 |
Oct 9, 2024 | 16.19 | 16.30 | 16.14 | 16.27 | 15.97 | 0.62% | 6,952,613 |
Oct 8, 2024 | 16.22 | 16.25 | 16.06 | 16.17 | 15.87 | -0.31% | 6,364,054 |
Oct 7, 2024 | 16.30 | 16.37 | 16.21 | 16.22 | 15.92 | -0.49% | 6,609,237 |
Oct 4, 2024 | 16.33 | 16.44 | 16.27 | 16.30 | 16.00 | -0.06% | 10,453,359 |
Oct 3, 2024 | 16.08 | 16.35 | 15.98 | 16.31 | 16.01 | 1.62% | 15,926,027 |
Oct 2, 2024 | 16.16 | 16.19 | 15.95 | 16.05 | 15.76 | -0.31% | 12,220,654 |
Oct 1, 2024 | 15.98 | 16.16 | 15.95 | 16.10 | 15.81 | 0.31% | 9,757,324 |
Sep 30, 2024 | 16.07 | 16.15 | 15.95 | 16.05 | 15.76 | -0.12% | 8,448,017 |
Sep 27, 2024 | 15.92 | 16.10 | 15.91 | 16.07 | 15.78 | 0.94% | 8,251,920 |
Sep 26, 2024 | 16.20 | 16.25 | 15.86 | 15.92 | 15.63 | -1.73% | 16,643,113 |
Sep 25, 2024 | 16.21 | 16.25 | 16.09 | 16.20 | 15.90 | -0.06% | 9,928,736 |
Sep 24, 2024 | 16.35 | 16.38 | 16.18 | 16.21 | 15.91 | -0.43% | 10,555,694 |
Sep 23, 2024 | 16.20 | 16.35 | 16.16 | 16.28 | 15.98 | 0.49% | 14,842,532 |
Sep 20, 2024 | 16.18 | 16.23 | 16.07 | 16.20 | 15.90 | 0.19% | 8,925,035 |
Sep 19, 2024 | 16.30 | 16.30 | 16.14 | 16.17 | 15.87 | 0.37% | 9,727,975 |
Sep 18, 2024 | 16.06 | 16.29 | 15.96 | 16.11 | 15.82 | 0.56% | 11,530,601 |
Sep 17, 2024 | 16.15 | 16.22 | 15.91 | 16.02 | 15.73 | -0.99% | 17,452,586 |
Sep 16, 2024 | 16.18 | 16.29 | 15.96 | 16.18 | 15.88 | 0.06% | 12,515,988 |
Sep 13, 2024 | 16.03 | 16.20 | 16.03 | 16.17 | 15.87 | 1.06% | 9,256,250 |
Sep 12, 2024 | 15.90 | 16.04 | 15.88 | 16.00 | 15.71 | 0.82% | 7,391,190 |
Sep 11, 2024 | 15.77 | 15.93 | 15.66 | 15.87 | 15.58 | 0.25% | 10,093,831 |
Sep 10, 2024 | 15.83 | 15.88 | 15.66 | 15.83 | 15.54 | 0.13% | 12,264,482 |
Sep 9, 2024 | 15.96 | 16.00 | 15.77 | 15.81 | 15.52 | -0.50% | 7,290,480 |
Sep 6, 2024 | 16.04 | 16.09 | 15.80 | 15.89 | 15.60 | -0.81% | 11,985,947 |
Sep 5, 2024 | 16.03 | 16.18 | 15.99 | 16.02 | 15.73 | 0.63% | 15,645,452 |
Sep 4, 2024 | 15.99 | 16.12 | 15.91 | 15.92 | 15.63 | -0.69% | 18,928,638 |
Sep 3, 2024 | 16.04 | 16.13 | 15.79 | 16.03 | 15.74 | -0.43% | 13,387,801 |
Aug 30, 2024 | 15.95 | 16.12 | 15.89 | 16.10 | 15.81 | 0.88% | 7,872,503 |
Aug 29, 2024 | 15.94 | 15.96 | 15.79 | 15.96 | 15.67 | 0.50% | 8,644,096 |
Aug 28, 2024 | 15.91 | 15.92 | 15.74 | 15.88 | 15.59 | -0.19% | 10,872,131 |
Aug 27, 2024 | 16.08 | 16.09 | 15.90 | 15.91 | 15.62 | -1.24% | 9,124,171 |
Aug 26, 2024 | 16.20 | 16.31 | 16.06 | 16.11 | 15.82 | -0.25% | 12,743,701 |
Aug 23, 2024 | 16.02 | 16.22 | 16.00 | 16.15 | 15.85 | 1.25% | 8,542,490 |
Aug 22, 2024 | 16.00 | 16.11 | 15.95 | 15.95 | 15.66 | -0.44% | 8,207,614 |
Aug 21, 2024 | 16.12 | 16.14 | 15.98 | 16.02 | 15.73 | -0.25% | 11,534,461 |
Aug 20, 2024 | 16.30 | 16.32 | 16.04 | 16.06 | 15.77 | -1.47% | 9,423,933 |
Aug 19, 2024 | 16.43 | 16.46 | 16.26 | 16.30 | 16.00 | - | 23,936,637 |
Aug 16, 2024 | 15.94 | 16.30 | 15.94 | 16.30 | 16.00 | 1.94% | 18,588,318 |
Aug 15, 2024 | 16.05 | 16.13 | 15.91 | 15.99 | 15.70 | 0.13% | 16,422,029 |
Aug 14, 2024 | 15.63 | 16.02 | 15.62 | 15.97 | 15.68 | 2.50% | 19,039,969 |
Aug 13, 2024 | 15.52 | 15.63 | 15.32 | 15.58 | 15.30 | 0.19% | 20,143,778 |
Aug 12, 2024 | 15.71 | 15.75 | 15.53 | 15.55 | 15.27 | -0.70% | 22,214,015 |
Aug 9, 2024 | 15.90 | 15.94 | 15.54 | 15.66 | 15.37 | -3.63% | 36,043,393 |
Aug 8, 2024 | 15.81 | 16.31 | 15.60 | 16.25 | 15.63 | 4.03% | 33,408,233 |
Aug 7, 2024 | 16.24 | 16.29 | 15.61 | 15.62 | 15.03 | -2.31% | 24,293,874 |
Aug 6, 2024 | 15.63 | 16.10 | 15.53 | 15.99 | 15.38 | 3.63% | 25,480,722 |
Aug 5, 2024 | 15.20 | 15.61 | 14.90 | 15.43 | 14.84 | -3.26% | 30,026,726 |
Aug 2, 2024 | 16.10 | 16.14 | 15.69 | 15.95 | 15.35 | -1.48% | 20,932,387 |
Aug 1, 2024 | 16.30 | 16.36 | 15.98 | 16.19 | 15.58 | -0.49% | 16,444,554 |
Jul 31, 2024 | 16.29 | 16.35 | 16.22 | 16.27 | 15.65 | 0.37% | 10,429,743 |
Jul 30, 2024 | 16.06 | 16.21 | 15.94 | 16.21 | 15.60 | 1.19% | 17,404,564 |
Jul 29, 2024 | 16.31 | 16.31 | 15.89 | 16.02 | 15.41 | -1.54% | 19,383,921 |
Jul 26, 2024 | 16.20 | 16.31 | 16.07 | 16.27 | 15.65 | 0.87% | 22,057,655 |
Jul 25, 2024 | 16.24 | 16.32 | 16.10 | 16.13 | 15.52 | -0.31% | 36,175,355 |
Jul 24, 2024 | 16.36 | 16.40 | 16.17 | 16.18 | 15.57 | -1.34% | 38,693,212 |
Jul 23, 2024 | 16.38 | 16.43 | 16.25 | 16.40 | 15.78 | 0.12% | 31,103,981 |
Jul 22, 2024 | 16.42 | 16.44 | 16.22 | 16.38 | 15.76 | -0.36% | 16,614,330 |
Jul 19, 2024 | 16.34 | 16.50 | 16.24 | 16.44 | 15.82 | 0.55% | 17,613,857 |
Jul 18, 2024 | 16.14 | 16.39 | 16.14 | 16.35 | 15.73 | 1.49% | 21,972,408 |