Skip to main content

Energy Transfer LP (NY: ET )

15.41 +0.00 (+0.03%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 15,357,382 +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 14.67 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 9,149,030 +0.09(+0.57%)
Apr 01, 2024 15.44 15.46 15.31 15.38 12,673,463 -0.04(-0.25%)
Mar 28, 2024 15.29 15.50 15.22 15.42 12,572,641 +0.19(+1.22%)
Mar 27, 2024 15.18 15.26 15.06 15.24 12,225,314 +0.05(+0.32%)
Mar 26, 2024 15.26 15.31 15.15 15.19 10,067,130 -0.07(-0.45%)
Mar 25, 2024 15.27 15.43 15.24 15.26 9,905,984 +0.00(+0.00%)
Mar 22, 2024 15.26 15.31 15.20 15.26 7,490,804 -0.03(-0.19%)
Mar 21, 2024 15.36 15.38 15.21 15.29 16,151,830 -0.07(-0.45%)
Mar 20, 2024 15.35 15.41 15.20 15.35 10,258,383 -0.02(-0.13%)
Mar 19, 2024 15.24 15.40 15.21 15.37 11,280,153 +0.12(+0.77%)
Mar 18, 2024 15.04 15.26 15.02 15.26 9,796,878 +0.22(+1.43%)
Mar 15, 2024 14.78 15.07 14.76 15.04 12,379,448 +0.29(+1.99%)
Mar 14, 2024 14.84 14.91 14.71 14.75 8,471,083 -0.06(-0.40%)
Mar 13, 2024 14.79 14.91 14.78 14.80 9,431,572 +0.09(+0.60%)
Mar 12, 2024 14.76 14.82 14.71 14.72 9,529,767 +0.00(+0.00%)
Mar 11, 2024 14.73 14.78 14.58 14.72 10,916,007 -0.02(-0.13%)
Mar 08, 2024 14.94 14.94 14.69 14.74 10,490,227 -0.16(-1.05%)
Mar 07, 2024 14.88 14.98 14.83 14.89 8,305,962 +0.04(+0.26%)
Mar 06, 2024 14.85 14.92 14.78 14.85 7,706,568 +0.13(+0.87%)
Mar 05, 2024 14.60 14.83 14.60 14.73 10,417,234 +0.12(+0.81%)
Mar 04, 2024 14.71 14.77 14.59 14.61 8,613,961 -0.08(-0.53%)
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.