-
5 DAY PERFORMANCE
-0.86% -
1 MONTH PERFORMANCE
+0.69% -
3 MONTH PERFORMANCE
-0.92% -
6 MONTH PERFORMANCE
+2.16% -
YEAR-TO-DATE PERFORMANCE
+16.45% -
1 YEAR PERFORMANCE
+14.54%
Energy Transfer LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $15.92 | $16.07 (0.94%) | $16.10 | $15.91 | 8.00 M | $54.17 B |
| 09/26/2024 | $16.20 | $15.92 (-1.73%) | $16.25 | $15.86 | 16.64 M | $53.66 B |
| 09/25/2024 | $16.21 | $16.20 (-0.06%) | $16.25 | $16.09 | 9.93 M | $54.60 B |
| 09/24/2024 | $16.35 | $16.21 (-0.86%) | $16.38 | $16.18 | 10.56 M | $54.64 B |
| 09/23/2024 | $16.20 | $16.28 (0.49%) | $16.35 | $16.16 | 14.84 M | $54.87 B |
| 09/20/2024 | $16.18 | $16.20 (0.12%) | $16.23 | $16.07 | 8.93 M | $54.60 B |
| 09/19/2024 | $16.30 | $16.17 (-0.8%) | $16.30 | $16.14 | 9.73 M | $54.50 B |
| 09/18/2024 | $16.06 | $16.11 (0.31%) | $16.29 | $15.96 | 11.53 M | $54.30 B |
| 09/17/2024 | $16.15 | $16.02 (-0.8%) | $16.22 | $15.91 | 17.45 M | $54.00 B |
| 09/16/2024 | $16.18 | $16.18 (0%) | $16.29 | $15.96 | 12.52 M | $54.54 B |
| 09/13/2024 | $16.03 | $16.17 (0.87%) | $16.20 | $16.02 | 9.26 M | $54.50 B |
| 09/12/2024 | $15.90 | $16.00 (0.63%) | $16.04 | $15.88 | 7.39 M | $53.93 B |
| 09/11/2024 | $15.77 | $15.87 (0.63%) | $15.93 | $15.66 | 10.09 M | $53.49 B |
| 09/10/2024 | $15.83 | $15.83 (0%) | $15.88 | $15.66 | 12.26 M | $53.36 B |
| 09/09/2024 | $15.96 | $15.81 (-0.94%) | $16.00 | $15.77 | 7.29 M | $53.29 B |
| 09/06/2024 | $16.04 | $15.89 (-0.94%) | $16.09 | $15.80 | 11.99 M | $53.56 B |
| 09/05/2024 | $16.03 | $16.02 (-0.06%) | $16.18 | $15.99 | 15.65 M | $54.00 B |
| 09/04/2024 | $15.99 | $15.92 (-0.44%) | $16.12 | $15.91 | 19.04 M | $53.66 B |
| 09/03/2024 | $16.04 | $16.03 (-0.06%) | $16.13 | $15.79 | 13.39 M | $54.03 B |
| 08/30/2024 | $15.95 | $16.10 (0.94%) | $16.12 | $15.89 | 7.87 M | $54.27 B |
| 08/29/2024 | $15.94 | $15.96 (0.13%) | $15.96 | $15.79 | 8.64 M | $53.79 B |
| 08/28/2024 | $15.91 | $15.88 (-0.19%) | $15.92 | $15.74 | 10.87 M | $53.53 B |
| 08/27/2024 | $16.08 | $15.91 (-1.06%) | $16.09 | $15.90 | 9.12 M | $53.63 B |
| 08/26/2024 | $16.20 | $16.11 (-0.56%) | $16.31 | $16.06 | 12.74 M | $54.30 B |
| 08/23/2024 | $16.02 | $16.15 (0.81%) | $16.22 | $16.00 | 8.54 M | $54.44 B |
| 08/22/2024 | $16.00 | $15.95 (-0.31%) | $16.11 | $15.95 | 8.21 M | $53.76 B |
| 08/21/2024 | $16.12 | $16.02 (-0.62%) | $16.14 | $15.98 | 11.53 M | $54.00 B |
| 08/20/2024 | $16.30 | $16.06 (-1.47%) | $16.32 | $16.04 | 9.42 M | $54.13 B |
| 08/19/2024 | $16.43 | $16.30 (-0.79%) | $16.46 | $16.26 | 23.94 M | $54.94 B |
| 08/16/2024 | $15.94 | $16.30 (2.26%) | $16.30 | $15.94 | 18.59 M | $54.94 B |
| 08/15/2024 | $16.05 | $15.99 (-0.37%) | $16.13 | $15.91 | 16.42 M | $53.90 B |
| 08/14/2024 | $15.63 | $15.97 (2.18%) | $16.02 | $15.62 | 19.04 M | $53.83 B |
| 08/13/2024 | $15.52 | $15.58 (0.39%) | $15.63 | $15.32 | 20.14 M | $52.51 B |
| 08/12/2024 | $15.71 | $15.55 (-1.02%) | $15.75 | $15.53 | 22.21 M | $52.41 B |
| 08/09/2024 | $15.90 | $15.66 (-1.51%) | $15.94 | $15.54 | 36.04 M | $52.78 B |
| 08/08/2024 | $15.81 | $16.25 (2.78%) | $16.31 | $15.60 | 33.41 M | $54.77 B |
| 08/07/2024 | $16.24 | $15.62 (-3.82%) | $16.29 | $15.61 | 24.29 M | $52.65 B |
| 08/06/2024 | $15.63 | $15.99 (2.3%) | $16.10 | $15.53 | 25.48 M | $53.90 B |
| 08/05/2024 | $15.20 | $15.43 (1.51%) | $15.61 | $14.90 | 30.03 M | $52.01 B |
| 08/02/2024 | $16.10 | $15.95 (-0.93%) | $16.14 | $15.69 | 20.93 M | $53.73 B |
| 08/01/2024 | $16.30 | $16.19 (-0.67%) | $16.36 | $15.98 | 16.44 M | $54.54 B |
| 07/31/2024 | $16.29 | $16.27 (-0.12%) | $16.35 | $16.22 | 10.43 M | $54.81 B |
| 07/30/2024 | $16.06 | $16.21 (0.93%) | $16.21 | $15.94 | 17.40 M | $54.61 B |
| 07/29/2024 | $16.31 | $16.02 (-1.78%) | $16.31 | $15.89 | 19.38 M | $53.96 B |
| 07/26/2024 | $16.20 | $16.27 (0.43%) | $16.31 | $16.07 | 22.06 M | $54.81 B |
| 07/25/2024 | $16.24 | $16.13 (-0.68%) | $16.32 | $16.10 | 36.18 M | $54.34 B |
| 07/24/2024 | $16.36 | $16.18 (-1.1%) | $16.40 | $16.17 | 38.69 M | $54.50 B |
| 07/23/2024 | $16.38 | $16.40 (0.12%) | $16.43 | $16.25 | 31.10 M | $55.25 B |
| 07/22/2024 | $16.42 | $16.38 (-0.24%) | $16.44 | $16.22 | 16.61 M | $55.18 B |
| 07/19/2024 | $16.34 | $16.44 (0.61%) | $16.50 | $16.24 | 17.61 M | $55.38 B |
| 07/18/2024 | $16.14 | $16.35 (1.3%) | $16.39 | $16.14 | 21.97 M | $55.08 B |
| 07/17/2024 | $16.40 | $16.11 (-1.77%) | $16.48 | $16.10 | 23.01 M | $54.27 B |
| 07/16/2024 | $16.37 | $16.36 (-0.06%) | $16.45 | $16.31 | 19.77 M | $55.11 B |
| 07/15/2024 | $16.34 | $16.39 (0.31%) | $16.44 | $16.17 | 18.74 M | $55.21 B |
| 07/12/2024 | $16.34 | $16.25 (-0.55%) | $16.36 | $16.21 | 11.33 M | $54.74 B |
| 07/11/2024 | $16.29 | $16.31 (0.12%) | $16.32 | $16.22 | 9.16 M | $54.94 B |
| 07/10/2024 | $16.19 | $16.28 (0.56%) | $16.30 | $16.14 | 18.23 M | $54.84 B |
| 07/09/2024 | $16.10 | $16.12 (0.12%) | $16.28 | $16.03 | 12.47 M | $54.30 B |
| 07/08/2024 | $16.21 | $16.09 (-0.74%) | $16.28 | $16.08 | 8.25 M | $54.20 B |
| 07/05/2024 | $16.33 | $16.18 (-0.92%) | $16.36 | $16.11 | 8.28 M | $54.50 B |
| 07/03/2024 | $16.40 | $16.33 (-0.43%) | $16.47 | $16.32 | 6.03 M | $55.01 B |
| 07/02/2024 | $16.40 | $16.40 (0%) | $16.48 | $16.31 | 10.61 M | $55.25 B |
| 07/01/2024 | $16.31 | $16.36 (0.31%) | $16.38 | $16.20 | 12.50 M | $55.11 B |