-
5 DAY PERFORMANCE
-0.92% -
1 MONTH PERFORMANCE
+4.70% -
3 MONTH PERFORMANCE
+7.19% -
6 MONTH PERFORMANCE
+7.87% -
YEAR-TO-DATE PERFORMANCE
+24.20% -
1 YEAR PERFORMANCE
+28.29%
Energy Transfer LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $17.17 | $17.15 (-0.12%) | $17.23 | $17.08 | 10.35 M | $58.57 B |
| 11/13/2024 | $17.12 | $17.10 (-0.12%) | $17.15 | $16.99 | 30.76 M | $58.40 B |
| 11/12/2024 | $17.24 | $17.05 (-1.1%) | $17.28 | $16.98 | 10.92 M | $58.23 B |
| 11/11/2024 | $17.30 | $17.24 (-0.35%) | $17.39 | $17.13 | 20.25 M | $58.88 B |
| 11/08/2024 | $17.10 | $17.30 (1.17%) | $17.40 | $16.86 | 26.16 M | $58.31 B |
| 11/07/2024 | $17.68 | $17.41 (-1.53%) | $17.71 | $17.32 | 27.84 M | $58.68 B |
| 11/06/2024 | $17.43 | $17.42 (-0.06%) | $17.50 | $17.09 | 31.24 M | $58.72 B |
| 11/05/2024 | $16.58 | $16.90 (1.93%) | $16.91 | $16.54 | 25.42 M | $56.96 B |
| 11/04/2024 | $16.48 | $16.51 (0.18%) | $16.60 | $16.47 | 13.83 M | $55.65 B |
| 11/01/2024 | $16.52 | $16.43 (-0.54%) | $16.52 | $16.40 | 12.78 M | $55.38 B |
| 10/31/2024 | $16.48 | $16.48 (0%) | $16.51 | $16.37 | 10.72 M | $55.55 B |
| 10/30/2024 | $16.42 | $16.47 (0.3%) | $16.52 | $16.37 | 9.52 M | $55.51 B |
| 10/29/2024 | $16.42 | $16.38 (-0.24%) | $16.46 | $16.32 | 12.04 M | $55.21 B |
| 10/28/2024 | $16.36 | $16.40 (0.24%) | $16.44 | $16.28 | 10.82 M | $55.28 B |
| 10/25/2024 | $16.44 | $16.45 (0.06%) | $16.49 | $16.35 | 10.55 M | $55.45 B |
| 10/24/2024 | $16.40 | $16.40 (0%) | $16.49 | $16.35 | 9.00 M | $55.28 B |
| 10/23/2024 | $16.35 | $16.38 (0.18%) | $16.42 | $16.29 | 6.95 M | $55.21 B |
| 10/22/2024 | $16.40 | $16.38 (-0.12%) | $16.44 | $16.28 | 9.28 M | $55.21 B |
| 10/21/2024 | $16.43 | $16.40 (-0.18%) | $16.46 | $16.33 | 11.41 M | $55.28 B |
| 10/18/2024 | $16.52 | $16.41 (-0.67%) | $16.54 | $16.37 | 11.02 M | $55.31 B |
| 10/17/2024 | $16.42 | $16.49 (0.43%) | $16.52 | $16.40 | 12.46 M | $55.58 B |
| 10/16/2024 | $16.45 | $16.40 (-0.3%) | $16.52 | $16.39 | 10.01 M | $55.28 B |
| 10/15/2024 | $16.42 | $16.37 (-0.3%) | $16.54 | $16.32 | 18.68 M | $55.18 B |
| 10/14/2024 | $16.48 | $16.55 (0.42%) | $16.62 | $16.42 | 13.03 M | $55.78 B |
| 10/11/2024 | $16.40 | $16.52 (0.73%) | $16.64 | $16.37 | 15.71 M | $55.68 B |
| 10/10/2024 | $16.29 | $16.36 (0.43%) | $16.45 | $16.25 | 9.83 M | $55.14 B |
| 10/09/2024 | $16.18 | $16.27 (0.56%) | $16.30 | $16.14 | 6.95 M | $54.84 B |
| 10/08/2024 | $16.22 | $16.17 (-0.31%) | $16.25 | $16.06 | 6.36 M | $54.50 B |
| 10/07/2024 | $16.30 | $16.22 (-0.49%) | $16.37 | $16.21 | 6.61 M | $54.67 B |
| 10/04/2024 | $16.33 | $16.30 (-0.18%) | $16.44 | $16.27 | 10.45 M | $54.94 B |
| 10/03/2024 | $16.08 | $16.31 (1.43%) | $16.35 | $15.98 | 15.93 M | $54.97 B |
| 10/02/2024 | $16.16 | $16.05 (-0.68%) | $16.19 | $15.95 | 12.22 M | $54.10 B |
| 10/01/2024 | $15.98 | $16.10 (0.75%) | $16.16 | $15.95 | 9.76 M | $54.27 B |
| 09/30/2024 | $16.07 | $16.05 (-0.12%) | $16.15 | $15.95 | 8.45 M | $54.10 B |
| 09/27/2024 | $15.92 | $16.07 (0.94%) | $16.10 | $15.91 | 8.25 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 |