ET

Energy Transfer Historical Data

Company Name Stock Ticker Symbol Market Type
Energy Transfer LP ET NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 11.94 19:00:00
Open Price Low Price High Price Close Price Prev Close
11.94
more quote information »

ET Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.4912.6211.8812.3113,548,042-0.55-4.4%
1 Month12.2012.6211.8412.2313,288,205-0.26-2.13%
3 Months11.8012.9510.0211.7918,280,0180.141.19%
6 Months11.8512.959.1511.2719,202,0090.090.76%
1 Year8.3512.958.0010.6821,027,6443.5942.99%
3 Years11.4514.003.758.7921,884,5890.494.28%
5 Years16.9617.453.759.6319,119,433-5.02-29.6%

ET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2022 11.94 -0.24 -1.97% 12.19 12.28 11.88 15,229,112
Dec 05 2022 12.18 -0.35 -2.79% 12.61 12.62 12.16 14,452,403
Dec 02 2022 12.53 0.09 0.72% 12.34 12.53 12.32 10,032,346
Dec 01 2022 12.44 -0.10 -0.8% 12.54 12.62 12.405 10,951,756
Nov 30 2022 12.54 0.13 1.05% 12.49 12.54 12.3544 17,074,592
Nov 29 2022 12.41 0.26 2.14% 12.22 12.44 12.21 12,511,060
Nov 28 2022 12.15 -0.21 -1.7% 12.19 12.32 12.1303 11,181,473
Nov 25 2022 12.36 -0.07 -0.56% 12.40 12.47 12.35 4,024,179
Nov 23 2022 12.43 -0.06 -0.48% 12.34 12.46 12.33 8,745,865
Nov 22 2022 12.49 0.05 0.44% 12.18 12.49 12.18 16,303,451
Nov 22 2022 12.435 0.28 2.26% 12.18 12.47 12.18 12,720,717
Nov 21 2022 12.16 -0.01 -0.08% 12.125 12.17 11.85 16,641,211
Nov 18 2022 12.17 0.22 1.84% 11.95 12.185 11.84 13,866,969
Nov 17 2022 11.95 -0.16 -1.32% 11.97 12.03 11.91 12,735,179
Nov 16 2022 12.11 0.07 0.58% 12.01 12.11 11.88 13,900,112
Nov 15 2022 12.04 0.01 0.08% 12.12 12.24 11.96 18,902,114
Nov 14 2022 12.03 -0.17 -1.39% 12.20 12.40 12.01 12,505,190
Nov 11 2022 12.20 -0.12 -0.97% 12.40 12.46 12.085 16,950,092
Nov 10 2022 12.32 0.35 2.92% 12.20 12.41 12.13 13,355,871
Nov 09 2022 11.97 -0.30 -2.44% 12.20 12.22 11.89 13,680,417
Nov 08 2022 12.27 -0.12 -0.97% 12.43 12.43 12.23 14,894,451
Nov 07 2022 12.39 0.09 0.73% 12.37 12.43 12.2576 12,870,087
See More Historical Prices ยป