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
0.06 0.6% 10.00 18:21:39
Open Price Low Price High Price Close Price Prev Close
9.99 9.75 10.03 10.00 9.94
more quote information »

ET Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.9210.208.859.6516,701,4050.080.81%
1 Month10.9310.988.8510.1212,277,671-0.93-8.51%
3 Months8.7711.558.5310.1616,610,5411.2314.03%
6 Months6.5611.556.248.6319,128,8403.4452.44%
1 Year6.6011.554.987.3320,555,5383.4051.52%
3 Years16.9617.453.759.2619,013,217-6.96-41.04%
5 Years16.9617.453.759.2619,013,217-6.96-41.04%

ET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2021 9.94 -0.03 -0.3% 10.02 10.07 9.85 11,037,988
Jul 21 2021 9.97 0.20 2.05% 9.97 10.20 9.915 15,325,761
Jul 20 2021 9.77 0.46 4.94% 9.37 9.83 9.28 13,042,451
Jul 19 2021 9.31 -0.37 -3.82% 9.43 9.43 8.85 30,547,494
Jul 16 2021 9.68 -0.11 -1.12% 9.92 10.02 9.58 13,553,330
Jul 15 2021 9.79 -0.29 -2.88% 9.97 10.00 9.66 23,716,164
Jul 14 2021 10.08 -0.20 -1.95% 10.36 10.41 10.07 10,914,195
Jul 13 2021 10.28 -0.18 -1.72% 10.46 10.49 10.28 6,472,614
Jul 12 2021 10.46 -0.13 -1.23% 10.53 10.59 10.363 7,881,522
Jul 09 2021 10.59 0.22 2.12% 10.42 10.70 10.39 8,941,579
Jul 08 2021 10.37 -0.10 -0.96% 10.20 10.45 10.12 11,703,835
Jul 07 2021 10.47 -0.19 -1.78% 10.67 10.715 10.425 8,027,957
Jul 06 2021 10.66 -0.05 -0.47% 10.71 10.73 10.39 12,434,637
Jul 02 2021 10.71 0.01 0.09% 10.69 10.715 10.573 5,992,419
Jul 01 2021 10.70 0.07 0.66% 10.71 10.77 10.59 8,984,668
Jun 30 2021 10.63 0.08 0.76% 10.60 10.79 10.56 9,317,833
Jun 29 2021 10.55 0.18 1.74% 10.44 10.68 10.41 9,308,626
Jun 28 2021 10.37 -0.35 -3.26% 10.74 10.76 10.36 16,151,438
Jun 25 2021 10.72 -0.21 -1.92% 10.93 10.98 10.72 9,921,243
Jun 24 2021 10.93 0.11 1.02% 10.88 10.94 10.81 8,333,007
Jun 23 2021 10.82 -0.12 -1.1% 11.00 11.14 10.82 9,822,736
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.