Skip to main content

Energy Transfer LP (NY: ET )

19.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 18.87 19.29 18.81 19.18 11,817,807 +0.44(+2.35%)
Dec 10, 2024 18.93 19.07 18.68 18.74 11,876,697 -0.10(-0.53%)
Dec 09, 2024 19.50 19.57 18.82 18.84 14,262,086 -0.42(-2.18%)
Dec 06, 2024 19.06 19.50 18.89 19.26 14,520,854 +0.19(+1.00%)
Dec 05, 2024 18.80 19.20 18.73 19.07 11,225,040 +0.09(+0.47%)
Dec 04, 2024 19.26 19.38 18.95 18.98 11,104,582 -0.28(-1.45%)
Dec 03, 2024 19.45 19.48 18.93 19.26 14,165,448 -0.16(-0.82%)
Dec 02, 2024 19.90 19.90 19.36 19.42 14,872,928 -0.44(-2.22%)
Nov 29, 2024 19.60 20.02 19.58 19.86 16,083,857 +0.44(+2.27%)
Nov 27, 2024 19.28 19.71 19.25 19.42 22,601,840 +0.22(+1.15%)
Nov 26, 2024 18.93 19.22 18.85 19.20 12,252,888 +0.23(+1.21%)
Nov 25, 2024 19.13 19.35 18.72 18.97 20,596,290 -0.10(-0.52%)
Nov 22, 2024 19.11 19.20 18.96 19.07 22,174,344 +0.10(+0.53%)
Nov 21, 2024 18.36 19.07 18.32 18.97 42,695,296 +0.69(+3.77%)
Nov 20, 2024 18.10 18.37 18.02 18.28 28,416,696 +0.32(+1.78%)
Nov 19, 2024 17.64 18.08 17.59 17.96 22,229,820 +0.38(+2.16%)
Nov 18, 2024 17.38 17.65 17.37 17.58 17,175,756 +0.29(+1.68%)
Nov 15, 2024 17.14 17.31 17.07 17.29 13,134,799 +0.14(+0.82%)
Nov 14, 2024 17.17 17.23 17.08 17.15 10,366,385 +0.05(+0.29%)
Nov 13, 2024 17.12 17.15 16.99 17.10 32,001,912 +0.05(+0.29%)
Nov 12, 2024 17.24 17.28 16.98 17.05 10,904,983 -0.19(-1.10%)
Nov 11, 2024 17.30 17.39 17.13 17.24 20,232,942 -0.06(-0.35%)
Nov 08, 2024 17.10 17.40 16.86 17.30 26,159,476 +0.21(+1.25%)
Nov 07, 2024 17.35 17.38 16.99 17.09 28,339,160 -0.01(-0.06%)
Nov 06, 2024 17.11 17.18 16.77 17.10 31,804,338 +0.51(+3.08%)
Nov 05, 2024 16.27 16.60 16.23 16.59 25,877,490 +0.38(+2.36%)
Nov 04, 2024 16.17 16.29 16.16 16.20 14,081,284 +0.08(+0.49%)
Nov 01, 2024 16.21 16.21 16.10 16.13 13,022,597 -0.05(-0.30%)
Oct 31, 2024 16.17 16.20 16.07 16.17 10,921,506 +0.01(+0.06%)
Oct 30, 2024 16.12 16.21 16.07 16.16 9,692,675 +0.09(+0.55%)
Oct 29, 2024 16.12 16.15 16.02 16.08 12,266,877 -0.02(-0.12%)
Oct 28, 2024 16.06 16.14 15.98 16.10 11,019,188 -0.05(-0.30%)
Oct 25, 2024 16.14 16.18 16.05 16.14 10,746,522 +0.05(+0.31%)
Oct 24, 2024 16.10 16.18 16.05 16.10 9,168,784 +0.02(+0.12%)
Oct 23, 2024 16.05 16.12 15.99 16.08 7,082,147 +0.00(+0.00%)
Oct 22, 2024 16.10 16.14 15.98 16.08 9,448,499 -0.02(-0.12%)
Oct 21, 2024 16.13 16.15 16.03 16.10 11,620,725 -0.01(-0.06%)
Oct 18, 2024 16.21 16.23 16.07 16.11 11,223,982 -0.08(-0.49%)
Oct 17, 2024 16.12 16.21 16.10 16.18 12,693,176 +0.09(+0.55%)
Oct 16, 2024 16.14 16.21 16.09 16.10 10,200,326 +0.03(+0.18%)
Oct 15, 2024 16.12 16.23 16.02 16.07 19,036,630 -0.18(-1.09%)
Oct 14, 2024 16.17 16.31 16.12 16.24 13,269,011 +0.03(+0.18%)
Oct 11, 2024 16.10 16.33 16.07 16.21 16,006,573 +0.16(+0.98%)
Oct 10, 2024 15.99 16.14 15.95 16.06 10,011,643 +0.09(+0.55%)
Oct 09, 2024 15.88 16.00 15.84 15.97 7,083,034 +0.10(+0.62%)
Oct 08, 2024 15.92 15.95 15.76 15.87 6,483,255 -0.05(-0.31%)
Oct 07, 2024 16.00 16.07 15.91 15.92 6,733,717 -0.08(-0.49%)
Oct 04, 2024 16.03 16.14 15.97 16.00 10,650,968 -0.01(-0.06%)
Oct 03, 2024 15.78 16.04 15.68 16.01 16,223,440 +0.26(+1.62%)
Oct 02, 2024 15.86 15.89 15.65 15.75 12,451,459 -0.05(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.