19.48
price up icon2.23%   0.445
 
loading

Energy Transfer Lp Stock (ET) Price History

The historical daily chart and data for Energy Transfer Lp stock (ET), adjusted for splits and dividends, show that the latest closing stock price as of December 24, 2024, is $19.48.
  • Energy Transfer Lp all-time high stock price is $35.44, occurred on June 15, 2015.
  • The lowest Energy Transfer Lp stock price recorded was $3.75 on March 18, 2020. Since then, Energy Transfer Lp's stock price has risen over 419.60% to $19.48 now.
  • The 52-week high stock price for ET is $20.02, representing a 2.75% increase from the current share price, occurred on November 29, 2024.
  • The 52-week low stock price for ET is $13.60, indicating a -30.20% decrease from the current share price, occurred on January 18, 2024.
  • The closing price of Energy Transfer Lp (ET) stock in the beginning of 2023 was $8.71. The stock closed the year at $11.87, a gain of over 36.28% for the year.
The table below shows more information about ET historical price data:
Date High Low High - Low Volume % Change
Dec 24, 2024 $19.52 $19.08 $0.435 5,272,978.0 +2.31%
Dec 23, 2024 $19.07 $18.69 $0.38 8,787,993.0 +0.95%
Dec 20, 2024 $18.86 $18.31 $0.55 22,735,722.0 +3.23%
Dec 19, 2024 $18.65 $18.09 $0.56 14,345,510.0 +0.38%
Dec 18, 2024 $18.77 $18.20 $0.57 33,660,327.0 -2.36%
Dec 17, 2024 $18.75 $18.40 $0.345 30,049,173.0 -0.32%
Dec 16, 2024 $19.09 $18.70 $0.395 12,372,209.0 -1.79%
Dec 13, 2024 $19.26 $18.96 $0.30 10,500,607.0 -0.88%
Dec 12, 2024 $19.38 $19.06 $0.32 8,784,640.0 +0.16%
Dec 11, 2024 $19.29 $18.81 $0.48 11,504,664.0 +2.35%
Dec 10, 2024 $19.07 $18.68 $0.385 11,511,271.0 -0.53%
Dec 09, 2024 $19.63 $18.82 $0.81 14,201,709.0 -2.18%
Dec 06, 2024 $19.50 $18.89 $0.61 14,249,538.0 +1.00%
Dec 05, 2024 $19.20 $18.73 $0.47 11,102,373.0 +0.47%
Dec 04, 2024 $19.38 $18.95 $0.43 11,043,212.0 -1.45%
Dec 03, 2024 $19.48 $18.93 $0.5449 13,987,548.0 -0.82%
Dec 02, 2024 $19.90 $19.36 $0.54 14,771,186.0 -2.22%
Nov 29, 2024 $20.02 $19.58 $0.44 15,784,643.0 +2.27%
Nov 27, 2024 $19.71 $19.25 $0.46 22,433,378.0 +1.15%
Nov 26, 2024 $19.22 $18.85 $0.37 11,700,632.0 +1.21%

Energy Transfer Lp Stock (ET) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Energy Transfer Lp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ET shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Energy Transfer Lp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Energy Transfer Lp Stock (ET) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $19.90 $18.09 $1.81 248,880,660.0 -1.91%
Nov, 2024 $20.02 $16.40 $3.62 407,244,411.0 +20.51%
Oct, 2024 $16.64 $15.95 $0.69 247,378,647.0 +2.68%
Sep, 2024 $16.38 $15.66 $0.72 233,031,232.0 -0.31%
Aug, 2024 $16.46 $14.90 $1.56 387,900,196.0 -1.04%
Jul, 2024 $16.50 $15.89 $0.61 385,551,316.0 +0.31%
Jun, 2024 $16.31 $15.10 $1.21 193,646,684.0 +3.51%
May, 2024 $16.40 $15.30 $1.10 260,957,490.0 -0.38%
Apr, 2024 $16.07 $14.96 $1.11 240,688,492.0 +0.00%
Mar, 2024 $15.81 $14.71 $1.10 203,266,071.0 +7.45%
Feb, 2024 $14.97 $13.79 $1.19 280,892,109.0 +2.38%
Jan, 2024 $14.65 $13.60 $1.05 283,471,076.0 +3.62%

Energy Transfer Lp Stock (ET) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $14.00 $13.12 $0.885 364,543,902.0 -0.65%
Nov, 2023 $13.91 $12.90 $1.01 278,094,504.0 +5.63%
Oct, 2023 $14.15 $12.96 $1.19 279,051,273.0 -6.27%
Sep, 2023 $14.09 $13.49 $0.60 277,790,104.0 +4.16%
Aug, 2023 $13.64 $12.46 $1.18 318,171,340.0 +1.35%
Jul, 2023 $13.36 $12.68 $0.68 188,375,326.0 +4.65%
Jun, 2023 $13.02 $12.40 $0.62 186,936,292.0 +2.42%
May, 2023 $13.09 $12.18 $0.915 232,935,829.0 -3.73%
Apr, 2023 $12.99 $12.43 $0.56 152,839,204.0 +3.29%
Mar, 2023 $13.25 $11.45 $1.80 312,493,212.0 -1.50%
Feb, 2023 $13.51 $12.66 $0.85 256,337,649.0 -4.67%
Jan, 2023 $13.67 $11.50 $2.17 272,179,661.0 +11.88%

Energy Transfer Lp Stock (ET) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $12.62 $11.37 $1.25 304,876,356.0 -5.34%
Nov, 2022 $12.95 $11.84 $1.11 324,034,250.0 -1.80%
Oct, 2022 $12.92 $11.08 $1.84 379,219,382.0 +15.78%
Sep, 2022 $12.20 $10.02 $2.18 465,652,648.0 -5.81%
Aug, 2022 $12.49 $10.78 $1.71 386,366,586.0 +3.54%
Jul, 2022 $11.49 $9.15 $2.34 399,721,815.0 +13.33%
Jun, 2022 $12.43 $9.56 $2.87 477,160,251.0 -14.41%
May, 2022 $12.48 $10.36 $2.12 490,241,379.0 +5.23%
Apr, 2022 $12.08 $10.57 $1.51 399,274,744.0 -0.98%
Mar, 2022 $11.57 $9.51 $2.06 587,277,614.0 +10.36%
Feb, 2022 $10.41 $9.54 $0.875 417,538,965.0 +5.96%
Jan, 2022 $9.81 $8.26 $1.55 430,474,073.0 +16.28%
oil_gas_midstream WMB
$54.52
price up icon 0.82%
oil_gas_midstream EPD
$31.54
price up icon 1.71%
oil_gas_midstream KMI
$27.30
price up icon 0.98%
oil_gas_midstream OKE
$102.06
price up icon 1.06%
$48.46
price up icon 1.06%
Cap:     |  Volume (24h):