Skip to main content

Energy Transfer LP (NY: ET )

16.30 +0.05 (+0.34%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 16.34 16.36 16.21 16.25 11,332,873 -0.06(-0.37%)
Jul 11, 2024 16.29 16.32 16.21 16.31 9,158,521 +0.03(+0.18%)
Jul 10, 2024 16.19 16.30 16.14 16.28 18,227,456 +0.16(+0.99%)
Jul 09, 2024 16.10 16.28 16.03 16.12 12,460,435 +0.03(+0.19%)
Jul 08, 2024 16.21 16.28 16.08 16.09 8,247,576 -0.09(-0.56%)
Jul 05, 2024 16.33 16.36 16.11 16.18 8,281,329 -0.15(-0.92%)
Jul 03, 2024 16.40 16.47 16.32 16.33 6,029,369 -0.07(-0.43%)
Jul 02, 2024 16.40 16.48 16.31 16.40 10,609,615 +0.04(+0.24%)
Jul 01, 2024 16.31 16.38 16.20 16.36 12,500,797 +0.14(+0.86%)
Jun 28, 2024 16.09 16.31 16.04 16.22 12,587,050 +0.19(+1.19%)
Jun 27, 2024 15.92 16.03 15.92 16.03 5,474,296 +0.11(+0.69%)
Jun 26, 2024 16.00 16.04 15.81 15.92 16,823,816 -0.08(-0.50%)
Jun 25, 2024 15.81 16.01 15.81 16.00 6,298,537 +0.09(+0.57%)
Jun 24, 2024 15.75 16.00 15.74 15.91 9,212,027 +0.19(+1.21%)
Jun 21, 2024 15.74 15.82 15.67 15.72 8,836,482 +0.02(+0.13%)
Jun 20, 2024 15.50 15.73 15.47 15.70 9,639,286 +0.22(+1.42%)
Jun 18, 2024 15.33 15.53 15.33 15.48 8,781,048 +0.16(+1.04%)
Jun 17, 2024 15.17 15.41 15.15 15.32 10,192,471 +0.16(+1.06%)
Jun 14, 2024 15.25 15.50 15.15 15.16 13,276,203 -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(+0.18%)
May 09, 2024 16.01 16.08 15.76 15.91 21,120,530 -0.02(-0.12%)
May 08, 2024 15.83 15.96 15.73 15.93 15,345,387 +0.12(+0.74%)
May 07, 2024 15.80 15.88 15.72 15.81 11,350,192 +0.07(+0.44%)
May 06, 2024 15.69 15.76 15.64 15.75 13,036,861 +0.17(+1.07%)
May 03, 2024 15.63 15.68 15.47 15.58 9,522,099 +0.11(+0.70%)
May 02, 2024 15.29 15.49 15.21 15.47 9,787,726 +0.29(+1.94%)
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.