ET

Energy Transfer Historical Data

ET Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.00 +0.00% 8.65 8.90 8.54 0
Nov 26 2021 8.84 -0.20 -2.21% 8.65 8.90 8.54 13,182,688
Nov 25 2021 9.04 0.00 +0.00% 8.88 9.10 8.855 0
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 0.00 +0.00% 9.22 9.33 8.98 0
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
Nov 05 2021 9.30 0.00 +0.00% 9.29 9.35 9.23 0
Nov 05 2021 9.30 0.07 0.76% 9.29 9.35 9.23 13,024,992
Nov 04 2021 9.23 -0.45 -4.65% 9.49 9.56 9.02 35,106,328
Nov 03 2021 9.68 -0.15 -1.53% 9.73 9.88 9.61 20,883,191
Nov 02 2021 9.83 -0.10 -1.01% 9.94 9.94 9.66 14,962,452
Nov 01 2021 9.93 0.42 4.42% 9.61 9.94 9.58 16,198,076
Oct 29 2021 9.51 -0.17 -1.76% 9.70 9.70 9.39 18,524,248
Oct 28 2021 9.68 -0.05 -0.51% 9.73 9.80 9.53 18,733,559
Oct 27 2021 9.73 -0.13 -1.32% 9.81 9.91 9.66 13,354,278
Oct 26 2021 9.86 -0.12 -1.2% 10.02 10.16 9.86 12,831,111
Oct 25 2021 9.98 0.10 1.01% 9.95 10.01 9.80 10,914,363
Oct 22 2021 9.88 -0.01 -0.1% 9.93 9.99 9.76 16,128,209
Oct 21 2021 9.89 -0.30 -2.94% 10.19 10.20 9.815 20,345,547
Oct 20 2021 10.19 0.12 1.19% 10.01 10.20 9.97 9,148,190
Oct 19 2021 10.07 0.02 0.2% 10.09 10.11 9.98 9,672,517
Oct 18 2021 10.05 0.06 0.6% 10.06 10.17 9.99 12,841,401
Oct 15 2021 9.99 0.05 0.5% 10.01 10.07 9.94 10,509,122
Oct 14 2021 9.94 -0.02 -0.2% 10.05 10.07 9.93 15,943,016
Oct 13 2021 9.96 0.06 0.61% 9.90 9.96 9.74 8,798,595
Oct 12 2021 9.90 -0.03 -0.3% 9.93 10.08 9.855 10,609,892
Oct 11 2021 9.93 -0.01 -0.1% 10.08 10.13 9.82 13,943,050
Oct 08 2021 9.94 0.30 3.11% 9.73 9.95 9.67 10,585,460
Oct 07 2021 9.64 0.22 2.34% 9.47 9.64 9.46 19,715,510
Oct 06 2021 9.42 -0.44 -4.46% 9.68 9.70 9.38 21,170,054
Oct 05 2021 9.86 -0.22 -2.18% 10.17 10.22 9.52 34,950,580
Oct 04 2021 10.08 0.33 3.38% 9.87 10.095 9.80 16,847,494
Oct 01 2021 9.75 0.17 1.77% 9.60 9.86 9.5729 12,260,397
Sep 30 2021 9.58 0.00 0.0% 9.57 9.65 9.47 12,123,956
Sep 29 2021 9.58 0.07 0.74% 9.55 9.60 9.43 13,215,910
Sep 28 2021 9.51 -0.12 -1.25% 9.75 9.83 9.4838 11,344,421
Sep 27 2021 9.63 0.35 3.77% 9.44 9.72 9.40 13,895,307
Sep 24 2021 9.28 -0.21 -2.21% 9.44 9.44 9.25 9,276,400
Sep 23 2021 9.49 0.24 2.59% 9.25 9.52 9.20 14,225,465
Sep 22 2021 9.25 0.40 4.52% 8.90 9.285 8.89 18,413,563
Sep 21 2021 8.85 0.12 1.37% 8.90 8.92 8.6001 17,252,430
Sep 20 2021 8.73 -0.37 -4.07% 8.95 8.99 8.60 29,454,069
Sep 17 2021 9.10 -0.04 -0.44% 9.175 9.36 9.02 22,771,418
Sep 16 2021 9.14 -0.10 -1.08% 9.24 9.2783 9.12 22,145,532
Sep 15 2021 9.24 -0.06 -0.65% 9.31 9.528 9.23 23,786,922
Sep 14 2021 9.30 -0.04 -0.43% 9.43 9.68 9.29 25,663,420
Sep 13 2021 9.34 0.04 0.43% 9.36 9.47 9.285 14,959,148
Sep 10 2021 9.30 -0.02 -0.21% 9.48 9.48 9.27 8,289,147
Sep 09 2021 9.32 -0.12 -1.27% 9.40 9.49 9.25 8,600,516
Sep 08 2021 9.44 -0.06 -0.63% 9.51 9.63 9.42 6,967,360
Sep 07 2021 9.50 -0.15 -1.55% 9.61 9.75 9.50 9,644,787
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:20211206 16:52:48