Energy Transfer Historical Data - ET

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Energy Transfer LP ET NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.11 -1.33% 8.16 8.01 8.2978 8.19 8.27 19:46:13
more quote information »

ET Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.058.608.008.3320,561,5760.111.37%
1 Month8.238.606.617.7830,804,166-0.07-0.85%
3 Months10.9411.083.756.4742,291,398-2.78-25.41%
6 Months11.8814.003.758.4030,161,266-3.72-31.31%
1 Year14.1715.2553.759.8321,137,588-6.01-42.41%
3 Years16.9617.453.7510.9417,325,401-8.80-51.89%
5 Years16.9617.453.7510.9417,325,401-8.80-51.89%

ET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 8.16 -0.18 -2.16% 8.19 8.336 8.01 19,466,730
May 28 2020 8.34 0.03 0.36% 8.31 8.48 8.14 18,369,722
May 27 2020 8.3101 -0.09 -1.07% 8.52 8.60 8.1401 25,245,597
May 26 2020 8.40 0.18 2.19% 8.49 8.53 8.26 25,694,969
May 22 2020 8.22 0.05 0.61% 8.05 8.22 8.00 12,936,016
May 21 2020 8.17 -0.11 -1.33% 8.41 8.44 8.03 32,046,145
May 20 2020 8.28 0.35 4.41% 8.05 8.42 8.00 35,418,006
May 19 2020 7.93 0.09 1.15% 8.01 8.05 7.6901 26,809,676
May 18 2020 7.84 0.64 8.89% 7.60 7.99 7.31 38,497,296
May 15 2020 7.20 0.24 3.45% 6.95 7.30 6.84 41,458,842
May 14 2020 6.96 0.00 0.0% 6.70 7.18 6.61 28,224,252
May 13 2020 6.96 -0.61 -8.06% 7.51 7.63 6.81 44,056,131
May 12 2020 7.57 -0.07 -0.92% 7.76 7.98 7.50 37,139,176
May 11 2020 7.64 -0.03 -0.39% 7.56 7.72 7.43 23,952,110
May 08 2020 7.67 0.13 1.72% 7.57 7.78 7.44 38,638,690
May 07 2020 7.54 -0.10 -1.31% 7.75 7.845 7.46 23,745,695
May 06 2020 7.64 -0.59 -7.17% 7.91 8.19 7.46 29,934,899
May 05 2020 8.23 0.11 1.35% 8.39 8.52 8.03 37,136,658
May 04 2020 8.12 0.29 3.7% 7.75 8.13 7.33 28,744,063
May 01 2020 7.83 -0.57 -6.79% 8.23 8.36 7.80 37,231,211
Apr 30 2020 8.40 -0.23 -2.67% 8.30 9.02 8.10 64,578,241
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200530 03:07:16