Skip to main content

Energy Transfer LP (NY: ET )

15.16 -0.14 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 15.25 15.50 15.15 15.16 13,271,037 -0.14(-0.92%)
Jun 13, 2024 15.48 15.48 15.28 15.30 17,114,446 -0.18(-1.16%)
Jun 12, 2024 15.64 15.67 15.41 15.48 10,351,074 -0.09(-0.58%)
Jun 11, 2024 15.68 15.68 15.56 15.57 6,126,754 -0.13(-0.83%)
Jun 10, 2024 15.50 15.72 15.45 15.70 8,271,307 +0.22(+1.42%)
Jun 07, 2024 15.42 15.54 15.31 15.48 8,538,715 +0.03(+0.19%)
Jun 06, 2024 15.35 15.46 15.30 15.45 7,547,087 +0.07(+0.46%)
Jun 05, 2024 15.40 15.45 15.25 15.38 9,368,653 +0.01(+0.07%)
Jun 04, 2024 15.32 15.39 15.10 15.37 13,423,313 -0.01(-0.07%)
Jun 03, 2024 15.65 15.66 15.29 15.38 13,384,187 -0.29(-1.85%)
May 31, 2024 15.55 15.67 15.52 15.67 7,126,865 +0.13(+0.84%)
May 30, 2024 15.41 15.57 15.41 15.54 7,969,783 +0.11(+0.71%)
May 29, 2024 15.47 15.48 15.30 15.43 9,261,997 -0.06(-0.39%)
May 28, 2024 15.46 15.54 15.36 15.49 11,446,815 +0.05(+0.32%)
May 24, 2024 15.45 15.61 15.38 15.44 12,152,526 +0.03(+0.19%)
May 23, 2024 15.78 15.80 15.31 15.41 16,804,060 -0.32(-2.03%)
May 22, 2024 15.93 15.94 15.63 15.73 10,089,388 -0.20(-1.26%)
May 21, 2024 16.08 16.13 15.92 15.93 10,452,045 -0.20(-1.24%)
May 20, 2024 16.08 16.18 16.01 16.13 16,243,250 +0.17(+1.07%)
May 17, 2024 15.87 15.98 15.79 15.96 10,734,842 +0.13(+0.82%)
May 16, 2024 15.90 16.01 15.81 15.83 9,335,585 -0.06(-0.38%)
May 15, 2024 15.86 15.93 15.71 15.89 8,920,178 +0.02(+0.13%)
May 14, 2024 15.80 15.88 15.71 15.87 10,155,145 +0.05(+0.32%)
May 13, 2024 15.92 16.03 15.80 15.82 15,717,055 -0.12(-0.75%)
May 10, 2024 15.95 16.00 15.78 15.94 15,174,484 +0.03(+0.17%)
May 09, 2024 16.01 16.08 15.77 15.91 21,119,866 -0.02(-0.12%)
May 08, 2024 15.83 15.96 15.73 15.93 15,344,904 +0.12(+0.74%)
May 07, 2024 15.80 15.88 15.72 15.81 11,349,836 +0.07(+0.44%)
May 06, 2024 15.69 15.77 15.64 15.75 13,036,451 +0.17(+1.07%)
May 03, 2024 15.63 15.68 15.47 15.58 9,521,800 +0.11(+0.70%)
May 02, 2024 15.29 15.49 15.21 15.47 9,787,419 +0.29(+1.94%)
May 01, 2024 15.47 15.51 15.15 15.18 13,506,783 -0.25(-1.59%)
Apr 30, 2024 15.70 15.70 15.38 15.42 14,244,462 -0.25(-1.56%)
Apr 29, 2024 15.66 15.76 15.65 15.67 8,262,679 +0.02(+0.13%)
Apr 26, 2024 15.62 15.66 15.55 15.65 5,453,687 +0.02(+0.13%)
Apr 25, 2024 15.50 15.65 15.45 15.63 8,429,085 +0.07(+0.44%)
Apr 24, 2024 15.58 15.64 15.48 15.56 8,673,487 -0.03(-0.19%)
Apr 23, 2024 15.55 15.67 15.47 15.59 11,098,971 +0.07(+0.44%)
Apr 22, 2024 15.49 15.56 15.40 15.52 10,150,606 +0.06(+0.38%)
Apr 19, 2024 15.26 15.65 15.23 15.46 14,469,611 +0.24(+1.55%)
Apr 18, 2024 15.01 15.39 14.99 15.23 16,147,991 +0.29(+1.97%)
Apr 17, 2024 14.72 14.97 14.68 14.93 12,019,174 +0.13(+0.86%)
Apr 16, 2024 14.90 14.91 14.68 14.80 22,443,488 -0.13(-0.85%)
Apr 15, 2024 15.24 15.24 14.90 14.93 14,603,681 -0.19(-1.23%)
Apr 12, 2024 15.47 15.56 15.07 15.12 13,355,422 -0.26(-1.66%)
Apr 11, 2024 15.49 15.51 15.29 15.37 9,373,406 -0.10(-0.63%)
Apr 10, 2024 15.40 15.49 15.29 15.47 11,968,244 +0.06(+0.38%)
Apr 09, 2024 15.53 15.56 15.36 15.41 10,404,922 -0.10(-0.63%)
Apr 08, 2024 15.54 15.62 15.49 15.51 11,292,783 -0.02(-0.13%)
Apr 05, 2024 15.50 15.58 15.45 15.53 8,063,153 +0.03(+0.19%)
Apr 04, 2024 15.69 15.73 15.50 15.50 10,610,846 -0.19(-1.19%)
Apr 03, 2024 15.53 15.69 15.48 15.69 9,929,318 +0.22(+1.39%)
Apr 02, 2024 15.39 15.54 15.36 15.47 9,148,924 +0.09(+0.57%)
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.