ET

Energy Transfer Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.00 0.0% 8.23 19:43:49
Open Price Low Price High Price Close Price Prev Close
8.22 7.96 8.43 8.18 8.23
more quote information »

ET Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.898.94017.968.3721,972,515-0.66-7.42%
1 Month9.339.41727.968.8417,907,572-1.10-11.79%
3 Months9.3610.227.969.3217,063,957-1.13-12.07%
6 Months10.7711.557.969.6414,508,002-2.54-23.58%
1 Year6.8711.556.038.5317,904,3071.3619.8%
3 Years14.1115.993.759.1118,859,558-5.88-41.67%
5 Years16.9617.453.759.2518,500,976-8.73-51.47%

ET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2021 8.18 -0.05 -0.61% 8.22 8.43 7.96 24,923,128
Dec 03 2021 8.23 -0.09 -1.08% 8.35 8.48 8.10 19,800,305
Dec 02 2021 8.32 0.16 1.96% 8.19 8.38 8.07 17,476,617
Dec 01 2021 8.16 -0.26 -3.09% 8.57 8.72 8.11 20,443,430
Nov 30 2021 8.42 -0.19 -2.21% 8.50 8.635 8.31 25,308,083
Nov 29 2021 8.61 -0.23 -2.6% 8.89 8.9401 8.48 26,834,142
Nov 26 2021 8.84 -0.20 -2.21% 8.65 8.90 8.54 13,182,688
Nov 24 2021 9.04 0.09 1.01% 8.88 9.10 8.855 8,602,994
Nov 23 2021 8.95 0.13 1.47% 8.85 9.0099 8.80 17,370,794
Nov 22 2021 8.82 0.12 1.38% 8.76 8.91 8.62 17,301,070
Nov 19 2021 8.70 -0.18 -2.03% 8.78 8.92 8.60 20,598,038
Nov 18 2021 8.88 -0.10 -1.11% 9.02 9.065 8.82 14,734,012
Nov 17 2021 8.98 -0.26 -2.81% 9.22 9.33 8.98 18,819,669
Nov 16 2021 9.24 -0.05 -0.54% 9.39 9.4172 9.22 12,311,100
Nov 15 2021 9.29 0.16 1.75% 9.14 9.37 9.11 18,271,205
Nov 12 2021 9.13 -0.04 -0.44% 9.11 9.15 9.04 15,725,227
Nov 11 2021 9.17 0.09 0.99% 9.11 9.23 9.09 14,239,422
Nov 10 2021 9.08 -0.28 -2.99% 9.28 9.38 9.075 19,248,082
Nov 09 2021 9.36 0.01 0.11% 9.34 9.39 9.10 17,997,592
Nov 08 2021 9.35 0.05 0.54% 9.33 9.41 9.23 21,979,403
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.