Skip to main content

Energy Transfer LP (NY: ET )

14.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 14.61 14.68 14.60 14.64 8,273,016 +0.11(+0.76%)
Feb 28, 2024 14.72 14.80 14.52 14.53 7,751,370 -0.16(-1.09%)
Feb 27, 2024 14.70 14.83 14.62 14.69 8,924,208 +0.00(+0.00%)
Feb 26, 2024 14.90 14.91 14.69 14.69 10,011,653 -0.20(-1.34%)
Feb 23, 2024 14.81 14.97 14.76 14.89 9,761,165 +0.10(+0.68%)
Feb 22, 2024 14.85 14.88 14.72 14.79 26,145,078 -0.06(-0.40%)
Feb 21, 2024 14.67 14.91 14.62 14.85 16,772,632 +0.21(+1.43%)
Feb 20, 2024 14.69 14.73 14.55 14.64 15,326,249 +0.09(+0.62%)
Feb 16, 2024 14.40 14.56 14.36 14.55 16,493,140 +0.13(+0.90%)
Feb 15, 2024 14.10 14.43 14.09 14.42 19,096,636 +0.31(+2.20%)
Feb 14, 2024 14.08 14.20 13.99 14.11 14,143,663 +0.15(+1.07%)
Feb 13, 2024 14.03 14.07 13.95 13.96 10,788,172 -0.13(-0.92%)
Feb 12, 2024 13.95 14.10 13.94 14.09 8,195,131 +0.15(+1.08%)
Feb 09, 2024 13.92 13.99 13.86 13.94 7,954,283 +0.03(+0.22%)
Feb 08, 2024 13.81 13.98 13.81 13.91 21,215,488 +0.01(+0.07%)
Feb 07, 2024 13.99 14.01 13.79 13.90 16,775,991 -0.07(-0.50%)
Feb 06, 2024 13.98 14.07 13.90 13.97 14,031,706 -0.02(-0.18%)
Feb 05, 2024 13.99 14.05 13.81 13.99 17,547,176 -0.02(-0.14%)
Feb 02, 2024 14.07 14.14 13.94 14.01 13,811,247 -0.04(-0.28%)
Feb 01, 2024 14.12 14.28 14.00 14.05 19,498,092 +0.07(+0.49%)
Jan 31, 2024 14.32 14.33 13.97 13.99 18,517,516 -0.25(-1.79%)
Jan 30, 2024 14.22 14.31 14.18 14.24 17,053,242 +0.03(+0.21%)
Jan 29, 2024 14.09 14.23 14.00 14.21 12,827,231 +0.07(+0.48%)
Jan 26, 2024 13.97 14.16 13.94 14.14 16,455,674 +0.18(+1.26%)
Jan 25, 2024 13.77 13.99 13.76 13.97 19,393,472 +0.21(+1.49%)
Jan 24, 2024 13.66 13.79 13.63 13.76 16,411,897 +0.13(+0.93%)
Jan 23, 2024 13.58 13.68 13.57 13.63 11,764,058 +0.06(+0.43%)
Jan 22, 2024 13.55 13.78 13.48 13.57 16,279,988 +0.09(+0.65%)
Jan 19, 2024 13.43 13.50 13.35 13.49 11,532,319 +0.07(+0.51%)
Jan 18, 2024 13.50 13.52 13.30 13.42 15,884,708 -0.05(-0.36%)
Jan 17, 2024 13.55 13.59 13.43 13.47 13,251,300 -0.13(-0.93%)
Jan 16, 2024 13.70 13.70 13.53 13.59 13,736,307 -0.11(-0.79%)
Jan 12, 2024 13.70 13.70 13.59 13.70 9,469,201 +0.09(+0.65%)
Jan 11, 2024 13.63 13.73 13.55 13.61 14,431,656 +0.00(+0.00%)
Jan 10, 2024 13.72 13.75 13.60 13.61 10,543,435 -0.08(-0.57%)
Jan 09, 2024 13.69 13.72 13.57 13.69 11,185,680 +0.02(+0.14%)
Jan 08, 2024 13.61 13.68 13.51 13.67 10,759,879 +0.03(+0.22%)
Jan 05, 2024 13.60 13.70 13.57 13.64 10,670,078 +0.08(+0.58%)
Jan 04, 2024 13.78 13.80 13.54 13.56 14,531,449 -0.15(-1.07%)
Jan 03, 2024 13.51 13.78 13.49 13.71 12,670,937 +0.14(+1.01%)
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.