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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 15.48 | 15.54 | ↑$0.06 (0.39%) | 15.36 | 15.56 | 11.99M |
2024-03-26 | 15.56 | 15.49 | ↓$0.07 (-0.45%) | 15.45 | 15.62 | 9.87M |
2024-03-25 | 15.57 | 15.56 | ↓$0.01 (-0.06%) | 15.54 | 15.74 | 9.71M |
2024-03-22 | 15.56 | 15.56 | ↑$0.00 (0.00%) | 15.50 | 15.62 | 7.34M |
2024-03-21 | 15.67 | 15.59 | ↓$0.08 (-0.51%) | 15.51 | 15.69 | 15.84M |
2024-03-20 | 15.66 | 15.66 | ↑$0.00 (0.00%) | 15.50 | 15.72 | 10.06M |
2024-03-19 | 15.54 | 15.68 | ↑$0.14 (0.90%) | 15.51 | 15.71 | 11.06M |
2024-03-18 | 15.34 | 15.56 | ↑$0.22 (1.43%) | 15.32 | 15.56 | 9.61M |
2024-03-15 | 15.07 | 15.34 | ↑$0.27 (1.79%) | 15.05 | 15.37 | 12.14M |
2024-03-14 | 15.14 | 15.04 | ↓$0.10 (-0.66%) | 15.00 | 15.21 | 8.31M |
2024-03-13 | 15.09 | 15.10 | ↑$0.01 (0.07%) | 15.07 | 15.21 | 9.25M |
2024-03-12 | 15.05 | 15.01 | ↓$0.04 (-0.27%) | 15.00 | 15.12 | 9.34M |
2024-03-11 | 15.02 | 15.01 | ↓$0.01 (-0.07%) | 14.87 | 15.07 | 10.70M |
2024-03-08 | 15.24 | 15.03 | ↓$0.21 (-1.38%) | 14.98 | 15.24 | 10.28M |
2024-03-07 | 15.18 | 15.19 | ↑$0.01 (0.07%) | 15.13 | 15.28 | 8.15M |
2024-03-06 | 15.16 | 15.15 | ↓$0.01 (-0.07%) | 15.07 | 15.22 | 7.37M |
2024-03-05 | 14.89 | 15.02 | ↑$0.13 (0.87%) | 14.89 | 15.13 | 10.22M |
2024-03-04 | 15.00 | 14.90 | ↓$0.10 (-0.67%) | 14.88 | 15.06 | 8.46M |
2024-03-01 | 14.71 | 14.98 | ↑$0.27 (1.84%) | 14.71 | 14.99 | 11.42M |
2024-02-29 | 14.61 | 14.64 | ↑$0.03 (0.21%) | 14.60 | 14.68 | 8.28M |
2024-02-28 | 14.72 | 14.53 | ↓$0.19 (-1.29%) | 14.52 | 14.81 | 7.76M |
2024-02-27 | 14.70 | 14.69 | ↓$0.01 (-0.07%) | 14.62 | 14.83 | 8.93M |
2024-02-26 | 14.90 | 14.69 | ↓$0.21 (-1.41%) | 14.69 | 14.91 | 10.03M |
2024-02-23 | 14.81 | 14.89 | ↑$0.08 (0.54%) | 14.76 | 14.98 | 9.76M |
2024-02-22 | 14.85 | 14.79 | ↓$0.06 (-0.40%) | 14.72 | 14.88 | 26.15M |
2024-02-21 | 14.67 | 14.85 | ↑$0.18 (1.23%) | 14.62 | 14.91 | 16.79M |
2024-02-20 | 14.69 | 14.64 | ↓$0.05 (-0.34%) | 14.55 | 14.73 | 15.33M |
2024-02-16 | 14.40 | 14.55 | ↑$0.15 (1.04%) | 14.36 | 14.56 | 16.49M |
2024-02-15 | 14.10 | 14.42 | ↑$0.32 (2.27%) | 14.09 | 14.43 | 19.10M |
2024-02-14 | 14.08 | 14.11 | ↑$0.03 (0.21%) | 13.99 | 14.20 | 14.15M |
Create an account or log in to view more rows.
$ET buy SHARES
$ET green shoots
$ET go to the bathroom
come back to green! I like it!
$ET not good
$ET how low can she go
$ET has just been halted from trading.
$ET I love this stonk!
$ET Bears get cremated today
$ET LOL
$ET do u adivise to buy more monday