ET - Energy Transfer LP
Close
19.175
0.005 0.026%
Share volume: 94,498
Last Updated: Fri 27 Dec 2024 08:30:11 PM CET
Pipeline Transportation of Natural Gas:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$19.17
0.00
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $19.55 | $19.55 | $19.56 | $19.56 | $19.15 | $19.15 | $19.26 | $19.26 | 11,424,436 | $8,256,417.00 |
| 12/24/2024 | $19.23 | $19.23 | $19.60 | $19.60 | $19.08 | $19.08 | $19.60 | $19.60 | 6,987,384 | $6,979,102.00 |
| 12/23/2024 | $18.80 | $18.80 | $19.07 | $19.07 | $18.69 | $18.69 | $19.04 | $19.04 | 8,953,816 | $8,953,816.00 |
| 12/20/2024 | $18.38 | $18.38 | $18.86 | $18.86 | $18.31 | $18.31 | $18.86 | $18.86 | 23,266,460 | $23,159,967.00 |
| 12/19/2024 | $18.39 | $18.39 | $18.65 | $18.65 | $18.09 | $18.09 | $18.27 | $18.27 | 14,762,020 | $14,762,020.00 |
| 12/18/2024 | $18.69 | $18.69 | $18.77 | $18.77 | $18.20 | $18.20 | $18.20 | $18.20 | 13,915,012 | $13,915,012.00 |
| 12/17/2024 | $18.55 | $18.55 | $18.75 | $18.75 | $18.40 | $18.40 | $18.64 | $18.64 | 30,089,017 | $30,089,017.00 |
| 12/16/2024 | $19.03 | $19.03 | $19.10 | $19.10 | $18.70 | $18.70 | $18.70 | $18.70 | 12,638,383 | $12,638,383.00 |