Free Trial

Energy Transfer (ET) Stock Chart & Stock Price History

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free ET Stock Alerts
$15.85
-0.06 (-0.38%)
(As of 10:10 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Energy Transfer Stock Price Performance

5 Day
Performance
+2.14%
1 Month
Performance
+3.18%
3 Month
Performance
+16.43%
6 Month
Performance
+24.65%
Year-To-Date
Performance
+17.61%
1 Year
Performance
+29.84%
Receive ET Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Energy Transfer and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

ET Stock Chart for Friday, May, 10, 2024

ET Chart by TradingView

Energy Transfer Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$16.25$16.23
-0.09%		$16.40$16.0820.70 million shs$54.68 billion
05/08/2024$16.12$16.25
+0.81%		$16.28$16.0415.02 million shs$54.74 billion
05/07/2024$16.07$16.12
+0.31%		$16.20$16.0311.12 million shs$54.30 billion
05/06/2024$15.89$16.07
+1.10%		$16.08$15.9512.78 million shs$54.13 billion
05/03/2024$15.78$15.90
+0.76%		$15.99$15.789.33 million shs$53.57 billion
05/02/2024$15.48$15.78
+1.94%		$15.80$15.519.59 million shs$53.17 billion
05/01/2024$15.73$15.48
-1.59%		$15.82$15.4513.23 million shs$52.16 billion
04/30/2024$16.00$15.73
-1.66%		$16.02$15.6913.27 million shs$53.00 billion
04/29/2024$15.96$16.00
+0.22%		$16.07$15.968.10 million shs$53.89 billion
04/26/2024$15.95$15.96
+0.06%		$15.97$15.865.34 million shs$53.76 billion
04/25/2024$15.87$15.95
+0.47%		$15.96$15.768.26 million shs$53.72 billion
04/24/2024$15.87$15.87$15.95$15.798.46 million shs$53.47 billion
04/23/2024$15.84$15.87
+0.19%		$15.98$15.7810.88 million shs$53.47 billion
04/22/2024$15.77$15.84
+0.44%		$15.87$15.719.95 million shs$53.37 billion
04/19/2024$15.53$15.77
+1.55%		$15.96$15.5314.18 million shs$53.12 billion
04/18/2024$15.23$15.53
+1.97%		$15.70$15.2915.83 million shs$52.31 billion
04/17/2024$15.08$15.23
+0.96%		$15.27$14.9711.78 million shs$51.30 billion
04/16/2024$15.22$15.08
-0.89%		$15.21$14.9722.00 million shs$50.81 billion
04/15/2024$15.42$15.22
-1.33%		$15.54$15.2014.32 million shs$51.27 billion
04/12/2024$15.69$15.42
-1.69%		$15.87$15.3713.09 million shs$51.96 billion
04/11/2024$15.80$15.69
-0.73%		$15.82$15.609.18 million shs$52.85 billion
04/10/2024$15.73$15.80
+0.45%		$15.80$15.5911.73 million shs$53.24 billion
04/09/2024$15.81$15.73
-0.47%		$15.87$15.6710.20 million shs$53.00 billion
04/08/2024$15.84$15.81
-0.22%		$15.93$15.8011.07 million shs$53.25 billion
04/05/2024$15.81$15.83
+0.09%		$15.89$15.767.87 million shs$53.32 billion
04/04/2024$16.00$15.81
-1.19%		$16.04$15.8110.38 million shs$53.27 billion
04/03/2024$15.78$16.00
+1.39%		$16.00$15.799.72 million shs$53.91 billion
04/02/2024$15.70$15.78
+0.54%		$15.85$15.678.95 million shs$53.17 billion
04/01/2024$15.73$15.70
-0.22%		$15.77$15.6212.42 million shs$52.88 billion
03/29/2024$15.71$15.73
+0.16%		$15.81$15.5212.33 million shs$53.00 billion
03/28/2024$15.54$15.71
+1.06%		$15.81$15.5212.32 million shs$52.92 billion
03/27/2024$15.48$15.54
+0.39%		$15.56$15.3611.96 million shs$52.36 billion
03/26/2024$15.56$15.48
-0.48%		$15.62$15.459.87 million shs$52.16 billion
03/25/2024$15.56$15.56
-0.03%		$15.74$15.549.71 million shs$52.43 billion
03/22/2024$15.59$15.56
-0.22%		$15.62$15.507.34 million shs$52.41 billion
03/21/2024$15.66$15.59
-0.45%		$15.69$15.5113.82 million shs$52.53 billion
03/20/2024$15.68$15.66
-0.13%		$15.72$15.5010.04 million shs$52.76 billion
03/19/2024$15.56$15.68
+0.80%		$15.71$15.5111.06 million shs$52.83 billion
03/18/2024$15.34$15.56
+1.40%		$15.56$15.329.60 million shs$52.41 billion
03/15/2024$15.05$15.33
+1.86%		$15.37$15.0512.13 million shs$51.65 billion
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/14/2024$15.11$15.05
-0.40%		$15.21$15.008.29 million shs$50.71 billion
03/13/2024$15.01$15.11
+0.70%		$15.21$15.079.25 million shs$50.91 billion
03/12/2024$15.02$15.01
-0.07%		$15.12$15.009.34 million shs$50.56 billion
03/11/2024$15.03$15.02
-0.10%		$15.07$14.8710.70 million shs$50.59 billion
03/08/2024$15.19$15.03
-1.02%		$15.21$14.9810.26 million shs$50.64 billion
03/07/2024$15.15$15.19
+0.23%		$15.28$15.138.14 million shs$51.16 billion
03/06/2024$15.02$15.15
+0.87%		$15.22$15.077.56 million shs$51.05 billion
03/05/2024$14.91$15.02
+0.77%		$15.13$14.8910.20 million shs$50.58 billion
03/04/2024$14.98$14.91
-0.50%		$15.06$14.888.46 million shs$50.20 billion
03/01/2024$14.64$14.98
+2.29%		$14.99$14.7111.40 million shs$50.43 billion
02/29/2024$14.53$14.64
+0.76%		$14.68$14.608.27 million shs$49.30 billion
02/28/2024$14.68$14.53
-1.02%		$14.81$14.527.75 million shs$48.93 billion
02/27/2024$14.69$14.68
-0.07%		$14.83$14.628.93 million shs$49.44 billion
02/26/2024$14.89$14.69
-1.34%		$14.91$14.6910.01 million shs$49.47 billion
02/23/2024$14.78$14.89
+0.74%		$14.98$14.769.76 million shs$50.15 billion
02/22/2024$14.86$14.78
-0.54%		$14.88$14.7226.15 million shs$49.78 billion
02/21/2024$14.65$14.86
+1.47%		$14.91$14.6316.77 million shs$46.74 billion
02/20/2024$14.55$14.65
+0.65%		$14.73$14.5515.33 million shs$46.06 billion
02/19/2024$14.55$14.55$14.56$14.3616.49 million shs$45.76 billion
02/16/2024$14.43$14.55
+0.80%		$14.56$14.3616.49 million shs$45.74 billion
02/15/2024$14.13$14.43
+2.16%		$14.43$14.1019.09 million shs$45.38 billion
02/14/2024$13.97$14.13
+1.11%		$14.20$13.9914.14 million shs$44.42 billion
02/13/2024$14.09$13.97
-0.82%		$14.07$13.9510.79 million shs$43.94 billion
02/12/2024$13.94$14.09
+1.04%		$14.10$13.948.19 million shs$44.30 billion
02/09/2024$13.92$13.94
+0.14%		$13.99$13.867.95 million shs$43.84 billion
02/08/2024$13.91$13.92
+0.11%		$13.98$13.8121.22 million shs$43.78 billion

Related Companies:
This page (NYSE:ET) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group