Energy Transfer Historical Data - ET

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Energy Transfer LP ET NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.44 -3.92% 10.78 10.78 11.41 11.30 11.22 18:27:58
more quote information »

ET Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.8612.9310.7811.9228,121,767-2.08-16.17%
1 Month12.9013.2310.7812.3920,300,263-2.12-16.43%
3 Months11.5014.0010.7812.6317,684,303-0.72-6.26%
6 Months13.2814.089810.7812.5315,582,286-2.50-18.83%
1 Year15.4015.86510.7813.3412,782,247-4.62-30.0%
3 Years16.9617.4510.7813.6312,595,342-6.18-36.44%
5 Years16.9617.4510.7813.6312,595,342-6.18-36.44%

ET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2020 11.29 -0.26 -2.25% 11.70 11.82 11.01 37,326,677
Feb 24 2020 11.55 -0.68 -5.56% 11.75 12.15 11.45 30,562,580
Feb 21 2020 12.23 -0.27 -2.16% 12.50 12.51 11.965 30,097,993
Feb 20 2020 12.50 -0.09 -0.71% 12.62 12.83 12.50 27,873,422
Feb 19 2020 12.59 -0.18 -1.41% 12.86 12.93 12.56 14,748,163
Feb 18 2020 12.77 0.07 0.55% 12.61 12.77 12.41 20,236,495
Feb 14 2020 12.70 -0.09 -0.7% 12.90 12.97 12.62 10,808,167
Feb 13 2020 12.79 0.04 0.31% 12.70 12.93 12.57 15,836,020
Feb 12 2020 12.75 0.44 3.57% 12.45 12.83 12.37 17,877,010
Feb 11 2020 12.31 0.13 1.08% 12.30 12.38 12.1309 28,693,754
Feb 10 2020 12.1788 -0.31 -2.49% 12.50 12.55 12.06 26,290,098
Feb 07 2020 12.49 -0.22 -1.73% 12.60 12.69 12.35 18,288,679
Feb 06 2020 12.71 -0.33 -2.53% 12.74 12.97 12.57 18,737,428
Feb 05 2020 13.04 0.16 1.24% 13.00 13.23 12.92 14,991,474
Feb 04 2020 12.88 0.08 0.63% 12.91 13.02 12.75 20,028,098
Feb 03 2020 12.80 0.19 1.51% 12.59 12.80 12.52 11,763,412
Jan 31 2020 12.61 -0.24 -1.87% 12.72 12.8171 12.51 11,073,055
Jan 30 2020 12.85 0.00 0.0% 12.75 12.85 12.62 17,163,246
Jan 29 2020 12.85 0.05 0.39% 12.90 12.945 12.8021 13,309,230
Jan 28 2020 12.80 0.21 1.67% 12.65 12.875 12.60 10,470,437
Jan 27 2020 12.59 -0.12 -0.94% 12.49 12.70 12.26 19,118,067
See More Historical Prices »


Your Recent History
NYSE
ET
Energy Tra..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.