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
0.70 7.61% 9.90 19:55:54
Open Price Low Price High Price Close Price Prev Close
9.53 9.36 10.0376 9.84 9.20
more quote information »

ET Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.7710.03768.538.8715,787,1681.1312.88%
1 Month7.9010.03767.758.3616,197,1992.0025.32%
3 Months6.7610.03766.657.9420,572,1523.1446.45%
6 Months5.4810.03765.117.1122,248,5164.4280.66%
1 Year7.7510.03764.986.9322,837,0212.1527.74%
3 Years16.9617.453.759.1919,204,857-7.06-41.63%
5 Years16.9617.453.759.1919,204,857-7.06-41.63%

ET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 9.84 0.64 6.96% 9.53 10.0376 9.36 45,576,208
May 06 2021 9.20 0.25 2.79% 9.05 9.21 8.85 18,734,027
May 05 2021 8.95 0.14 1.59% 8.86 9.07 8.81 18,607,276
May 04 2021 8.81 0.18 2.09% 8.68 8.88 8.67 15,297,985
May 03 2021 8.63 0.02 0.23% 8.73 8.75 8.53 11,531,863
Apr 30 2021 8.61 -0.23 -2.6% 8.77 8.90 8.55 14,764,691
Apr 29 2021 8.84 0.24 2.79% 8.78 8.90 8.65 23,105,449
Apr 28 2021 8.60 0.19 2.26% 8.43 8.72 8.43 21,992,816
Apr 27 2021 8.41 0.23 2.81% 8.24 8.46 8.19 17,521,861
Apr 26 2021 8.18 -0.01 -0.12% 8.18 8.25 8.16 11,296,641
Apr 23 2021 8.19 0.13 1.61% 8.08 8.19 8.01 14,196,326
Apr 22 2021 8.06 0.08 1.0% 8.10 8.24 8.03 18,795,775
Apr 21 2021 7.98 0.05 0.63% 7.88 8.00 7.75 10,213,819
Apr 20 2021 7.93 -0.11 -1.37% 8.00 8.0027 7.77 13,999,869
Apr 19 2021 8.04 0.17 2.16% 7.87 8.06 7.81 14,139,641
Apr 16 2021 7.87 -0.19 -2.36% 8.06 8.07 7.87 13,072,969
Apr 15 2021 8.06 0.04 0.5% 8.04 8.06 7.95 8,931,311
Apr 14 2021 8.02 0.02 0.25% 8.03 8.08 7.975 18,685,968
Apr 13 2021 8.00 -0.07 -0.87% 8.07 8.07 7.93 13,397,536
Apr 12 2021 8.07 0.03 0.37% 8.09 8.16 8.00 13,644,924
Apr 09 2021 8.04 0.16 2.03% 7.90 8.25 7.86 32,013,228
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.