Energy Transfer LP (ET) Historical Stock Data

15.54 ↑0.05 (0.32%)
As of March 27, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ET is up 0.17% a day on average. There have been 16 days where Energy Transfer LP closed green and 14 days where ET closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2715.4815.54↑$0.06 (0.39%)15.3615.5611.99M
2024-03-2615.5615.49↓$0.07 (-0.45%)15.4515.629.87M
2024-03-2515.5715.56↓$0.01 (-0.06%)15.5415.749.71M
2024-03-2215.5615.56↑$0.00 (0.00%)15.5015.627.34M
2024-03-2115.6715.59↓$0.08 (-0.51%)15.5115.6915.84M
2024-03-2015.6615.66↑$0.00 (0.00%)15.5015.7210.06M
2024-03-1915.5415.68↑$0.14 (0.90%)15.5115.7111.06M
2024-03-1815.3415.56↑$0.22 (1.43%)15.3215.569.61M
2024-03-1515.0715.34↑$0.27 (1.79%)15.0515.3712.14M
2024-03-1415.1415.04↓$0.10 (-0.66%)15.0015.218.31M
2024-03-1315.0915.10↑$0.01 (0.07%)15.0715.219.25M
2024-03-1215.0515.01↓$0.04 (-0.27%)15.0015.129.34M
2024-03-1115.0215.01↓$0.01 (-0.07%)14.8715.0710.70M
2024-03-0815.2415.03↓$0.21 (-1.38%)14.9815.2410.28M
2024-03-0715.1815.19↑$0.01 (0.07%)15.1315.288.15M
2024-03-0615.1615.15↓$0.01 (-0.07%)15.0715.227.37M
2024-03-0514.8915.02↑$0.13 (0.87%)14.8915.1310.22M
2024-03-0415.0014.90↓$0.10 (-0.67%)14.8815.068.46M
2024-03-0114.7114.98↑$0.27 (1.84%)14.7114.9911.42M
2024-02-2914.6114.64↑$0.03 (0.21%)14.6014.688.28M
2024-02-2814.7214.53↓$0.19 (-1.29%)14.5214.817.76M
2024-02-2714.7014.69↓$0.01 (-0.07%)14.6214.838.93M
2024-02-2614.9014.69↓$0.21 (-1.41%)14.6914.9110.03M
2024-02-2314.8114.89↑$0.08 (0.54%)14.7614.989.76M
2024-02-2214.8514.79↓$0.06 (-0.40%)14.7214.8826.15M
2024-02-2114.6714.85↑$0.18 (1.23%)14.6214.9116.79M
2024-02-2014.6914.64↓$0.05 (-0.34%)14.5514.7315.33M
2024-02-1614.4014.55↑$0.15 (1.04%)14.3614.5616.49M
2024-02-1514.1014.42↑$0.32 (2.27%)14.0914.4319.10M
2024-02-1414.0814.11↑$0.03 (0.21%)13.9914.2014.15M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.