ET

Energy Transfer Historical Data

ET Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 7.06 -0.04 -0.56% 7.15 7.23 7.03 14,999,558
Jul 01 2020 7.10 -0.02 -0.28% 7.12 7.22 7.00 12,374,580
Jun 30 2020 7.12 0.08 1.14% 7.00 7.13 6.93 14,569,259
Jun 29 2020 7.04 -0.04 -0.56% 7.04 7.48 6.90 20,761,820
Jun 26 2020 7.08 -0.37 -4.96% 7.35 7.50 7.05 23,553,003
Jun 25 2020 7.4498 -0.05 -0.67% 7.37 7.69 7.30 16,164,541
Jun 24 2020 7.50 -0.39 -4.94% 7.73 7.88 7.21 25,632,773
Jun 23 2020 7.8899 -0.05 -0.63% 8.00 8.15 7.82 15,135,728
Jun 22 2020 7.9398 -0.05 -0.63% 7.96 8.10 7.81 30,433,091
Jun 19 2020 7.99 -0.10 -1.24% 8.25 8.25 7.94 19,046,135
Jun 18 2020 8.09 -0.05 -0.61% 8.00 8.20 7.96 16,338,974
Jun 17 2020 8.14 -0.07 -0.85% 8.20 8.32 8.04 25,737,186
Jun 16 2020 8.21 0.01 0.12% 8.51 8.64 8.02 39,874,840
Jun 15 2020 8.20 0.40 5.13% 7.43 8.33 7.26 42,311,961
Jun 12 2020 7.80 -0.05 -0.64% 8.20 8.285 7.68 30,594,521
Jun 11 2020 7.85 -0.91 -10.39% 8.05 8.50 7.57 47,636,567
Jun 10 2020 8.76 -0.19 -2.12% 8.95 9.09 8.53 36,193,667
Jun 09 2020 8.95 -0.40 -4.28% 9.30 9.40 8.78 31,472,311
Jun 08 2020 9.3498 0.14 1.52% 9.42 9.73 9.22 29,283,731
Jun 05 2020 9.2102 0.36 4.07% 9.42 9.4798 8.94 29,963,267
Jun 04 2020 8.85 0.32 3.75% 8.50 8.90 8.42 21,981,875
Jun 03 2020 8.53 0.23 2.77% 8.35 8.59 8.31 21,871,194
Jun 02 2020 8.30 0.09 1.09% 8.34 8.35 8.13 17,778,350
Jun 01 2020 8.2101 0.05 0.61% 8.19 8.33 8.08 14,304,099
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 25 2020 8.22 0.00 +0.00% 8.05 8.22 8.00 0
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
Apr 29 2020 8.63 1.35 18.54% 7.47 8.93 7.33 41,215,483
Apr 28 2020 7.28 0.10 1.39% 7.38 7.49 7.115 24,637,227
Apr 27 2020 7.1801 -0.01 -0.14% 7.20 7.50 6.92 28,088,724
Apr 24 2020 7.19 0.14 1.98% 7.28 7.49 7.02 42,733,013
Apr 23 2020 7.0502 0.65 10.16% 6.75 7.10 6.48 36,336,477
Apr 22 2020 6.40 0.27 4.4% 6.30 6.57 6.12 27,094,314
Apr 21 2020 6.13 0.08 1.32% 5.92 6.19 5.72 29,359,105
Apr 20 2020 6.05 -0.07 -1.14% 5.80 6.45 5.71 40,813,076
Apr 17 2020 6.12 0.39 6.81% 5.76 6.17 5.74 43,621,821
Apr 16 2020 5.7299 -0.16 -2.72% 5.88 5.99 5.65 19,174,710
Apr 15 2020 5.89 -0.25 -4.07% 5.92 6.10 5.56 47,796,553
Apr 14 2020 6.14 0.12 2.0% 6.06 6.26 5.97 33,014,914
Apr 13 2020 6.0198 0.13 2.21% 6.25 6.25 5.83 41,345,141
Apr 10 2020 5.8898 0.00 +0.00% 6.04 6.46 5.64 0
Apr 09 2020 5.8898 0.14 2.43% 6.04 6.46 5.64 66,901,924
Apr 08 2020 5.75 0.19 3.42% 5.65 5.75 5.50 39,415,151
Apr 07 2020 5.56 -0.06 -1.07% 5.85 5.90 5.35 57,456,925
Apr 06 2020 5.62 0.09 1.63% 5.55 5.75 5.405 44,949,739
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:20200705 09:42:38