1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Energy Transfer LP (ET)
  7. Historical

ET

Energy Transfer Historical Data

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 Last Traded
0.10 1.01% 9.98 19:55:12
Open Price Low Price High Price Close Price Prev Close
9.95 9.80 10.01 9.98 9.88
more quote information »

ET Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.0610.209.769.9813,627,173-0.08-0.8%
1 Month9.4410.229.389.8214,702,4310.545.72%
3 Months9.8610.228.609.4713,807,6720.121.22%
6 Months8.1811.558.169.8015,062,5371.8022.0%
1 Year6.2011.554.988.0219,094,8113.7860.97%
3 Years15.5117.043.759.2518,568,168-5.53-35.65%
5 Years16.9617.453.759.2818,539,833-6.98-41.16%

ET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 9.98 0.10 1.01% 9.95 10.01 9.80 10,914,363
Oct 22 2021 9.88 -0.01 -0.1% 9.93 9.99 9.76 16,128,209
Oct 21 2021 9.89 -0.30 -2.94% 10.19 10.20 9.815 20,345,547
Oct 20 2021 10.19 0.12 1.19% 10.01 10.20 9.97 9,148,190
Oct 19 2021 10.07 0.02 0.2% 10.09 10.11 9.98 9,672,517
Oct 18 2021 10.05 0.06 0.6% 10.06 10.17 9.99 12,841,401
Oct 15 2021 9.99 0.05 0.5% 10.01 10.07 9.94 10,509,122
Oct 14 2021 9.94 -0.02 -0.2% 10.05 10.07 9.93 15,943,016
Oct 13 2021 9.96 0.06 0.61% 9.90 9.96 9.74 8,798,595
Oct 12 2021 9.90 -0.03 -0.3% 9.93 10.08 9.855 10,609,892
Oct 11 2021 9.93 -0.01 -0.1% 10.08 10.13 9.82 13,943,050
Oct 08 2021 9.94 0.30 3.11% 9.73 9.95 9.67 10,585,460
Oct 07 2021 9.64 0.22 2.34% 9.47 9.64 9.46 19,715,510
Oct 06 2021 9.42 -0.44 -4.46% 9.68 9.70 9.38 21,170,054
Oct 05 2021 9.86 -0.22 -2.18% 10.17 10.22 9.52 34,950,580
Oct 04 2021 10.08 0.33 3.38% 9.87 10.095 9.80 16,847,494
Oct 01 2021 9.75 0.17 1.77% 9.60 9.86 9.5729 12,260,397
Sep 30 2021 9.58 0.00 0.0% 9.57 9.65 9.47 12,123,956
Sep 29 2021 9.58 0.07 0.74% 9.55 9.60 9.43 13,215,910
Sep 28 2021 9.51 -0.12 -1.25% 9.75 9.83 9.4838 11,344,421
Sep 27 2021 9.63 0.35 3.77% 9.44 9.72 9.40 13,895,307
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.