NYSE:ET | Historical Stock Price | Energy Transfer LP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-02-03 to 2026-09-09
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.63$6.93$13.23$25.27$48.26$92.162006-02-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$12.83$29.3618,642,000——
2019-12-30$12.71$29.0916,551,700——
2019-12-27$12.99$29.7313,618,900——
2019-12-26$13.14$30.0710,133,300——
2019-12-24$13.07$29.917,565,900——
2019-12-23$13.05$29.8615,020,000——
2019-12-20$13.07$29.9121,357,200——
2019-12-19$12.92$29.5716,907,900——
2019-12-18$12.95$29.6415,489,300——
2019-12-17$12.62$28.8817,366,300——
2019-12-16$12.80$29.2913,419,200——
2019-12-13$12.73$29.1321,011,400——
2019-12-12$12.64$28.9325,842,400——
2019-12-11$12.16$27.8313,306,700——
2019-12-10$12.04$27.5520,951,700——
2019-12-09$11.79$26.9818,414,100——
2019-12-06$11.50$26.3219,043,200——
2019-12-05$11.60$26.5518,761,500——
2019-12-04$11.33$25.9338,155,700——
2019-12-03$11.40$26.0918,165,900——
2019-12-02$11.63$26.6113,333,100——
2019-11-29$11.81$27.035,210,200——
2019-11-27$11.87$27.1621,874,000——
2019-11-26$11.96$27.3713,006,400——
2019-11-25$12.30$28.1518,787,800——
2019-11-22$11.93$27.3014,741,800——
2019-11-21$11.91$27.2623,570,800——
2019-11-20$11.36$26.0016,512,500——
2019-11-19$11.38$26.0429,970,100——
2019-11-18$11.33$25.9316,630,600——
2019-11-15$11.62$26.5924,066,100——
2019-11-14$11.18$25.5827,520,200——
2019-11-13$11.16$25.5458,007,900——
2019-11-12$11.66$26.6833,337,500——
2019-11-11$11.97$27.3912,894,500——
2019-11-08$12.22$27.9619,307,300——
2019-11-07$12.11$27.7123,395,600——
2019-11-06$12.26$28.0615,588,200——
2019-11-05$12.66$28.9713,516,200——
2019-11-04$12.64$28.9314,321,200——
2019-11-01$12.91$28.8517,416,100——
2019-10-31$12.59$28.1318,167,000——
2019-10-30$12.35$27.5913,528,800——
2019-10-29$12.35$27.5914,788,500——
2019-10-28$12.36$27.6211,758,100——
2019-10-25$12.55$28.0410,644,000——
2019-10-24$12.44$27.8011,808,000——
2019-10-23$12.60$28.1510,507,000——
2019-10-22$12.70$28.3812,851,900——
2019-10-21$12.86$28.738,416,000——
2019-10-18$12.74$28.4711,548,800——
2019-10-17$12.56$28.0610,634,500——
2019-10-16$12.55$28.047,363,200——
2019-10-15$12.49$27.9112,175,300——
2019-10-14$12.47$27.8612,001,700——
2019-10-11$12.57$28.0910,002,300——
2019-10-10$12.42$27.7512,787,100——
2019-10-09$12.33$27.5512,127,300——
2019-10-08$12.36$27.6212,726,600——
2019-10-07$12.71$28.4011,384,700——
2019-10-04$12.90$28.828,353,300——
2019-10-03$12.87$28.7610,641,000——
2019-10-02$12.67$28.3115,717,500——
2019-10-01$12.99$29.0212,165,300——
2019-09-30$13.08$29.239,105,900——
2019-09-27$13.10$29.2710,024,300——
2019-09-26$13.10$29.2711,237,900——
2019-09-25$13.25$29.6111,571,500——
2019-09-24$13.27$29.6511,551,400——
2019-09-23$13.55$30.288,430,500——
2019-09-20$13.72$30.6614,230,000——
2019-09-19$13.58$30.3411,761,600——
2019-09-18$13.50$30.1622,589,100——
2019-09-17$13.30$29.7222,732,500——
2019-09-16$13.43$30.0144,384,800——
2019-09-13$14.02$31.337,345,900——
2019-09-12$13.92$31.108,670,100——
2019-09-11$14.04$31.377,545,400——
2019-09-10$13.95$31.175,556,500——
2019-09-09$13.93$31.1210,286,100——
2019-09-06$13.37$29.876,807,400——
2019-09-05$13.48$30.127,092,400——
2019-09-04$13.61$30.416,894,800——
2019-09-03$13.60$30.396,183,800——
2019-08-30$13.61$30.417,331,700——
2019-08-29$13.47$30.106,341,500——
2019-08-28$13.29$29.6911,394,700——
2019-08-27$13.02$29.099,650,900——
2019-08-26$13.19$29.476,622,800——
2019-08-23$13.18$29.4512,587,300——
2019-08-22$13.68$30.576,341,000——
2019-08-21$13.83$30.907,024,800——
2019-08-20$13.80$30.839,523,500——
2019-08-19$13.74$30.7013,141,700——
2019-08-16$13.47$30.1011,339,900——
2019-08-15$13.09$29.2510,744,500——
2019-08-14$13.14$29.3616,620,400——
2019-08-13$13.51$30.1912,537,200——
2019-08-12$13.38$29.9011,398,800——
2019-08-09$13.90$31.0610,314,800——
2019-08-08$14.03$31.3514,883,100——
2019-08-07$13.33$29.7819,709,900——
2019-08-06$13.55$30.2810,410,900——
2019-08-05$13.30$29.7222,457,500——
2019-08-02$14.14$30.9112,184,600——
2019-08-01$14.30$31.2610,258,400——
2019-07-31$14.38$31.448,386,500——
2019-07-30$14.37$31.4213,752,600——
2019-07-29$14.41$31.5013,200,200——
2019-07-26$14.72$32.186,573,900——
2019-07-25$14.82$32.409,225,200——
2019-07-24$14.99$32.775,605,100——
2019-07-23$14.97$32.735,442,300——
2019-07-22$15.07$32.9510,240,200——
2019-07-19$15.10$33.018,949,600——
2019-07-18$14.97$32.739,822,100——
2019-07-17$15.06$32.9212,932,100——
2019-07-16$14.95$32.6810,345,000——
2019-07-15$14.91$32.606,364,600——
2019-07-12$14.82$32.406,704,900——
2019-07-11$14.75$32.259,551,800——
2019-07-10$14.70$32.1413,803,500——
2019-07-09$14.52$31.747,783,700——
2019-07-08$14.61$31.947,167,900——
2019-07-05$14.60$31.924,594,500——
2019-07-03$14.48$31.665,389,000——
2019-07-02$14.18$31.005,821,100——
2019-07-01$14.10$30.8210,277,600——
2019-06-28$14.08$30.7812,221,900——
2019-06-27$14.02$30.657,815,400——
2019-06-26$14.15$30.9311,745,300——
2019-06-25$13.98$30.5610,972,000——
2019-06-24$14.20$31.0410,075,700——
2019-06-21$14.42$31.5219,778,800——
2019-06-20$14.25$31.1517,084,500——
2019-06-19$14.14$30.916,255,300——
2019-06-18$14.14$30.916,505,200——
2019-06-17$14.07$30.769,297,200——
2019-06-14$14.17$30.987,399,000——
2019-06-13$14.32$31.317,987,700——
2019-06-12$14.24$31.139,329,400——
2019-06-11$14.32$31.3136,464,500——
2019-06-10$14.10$30.827,442,500——
2019-06-07$14.06$30.7410,231,600——
2019-06-06$14.13$30.899,509,600——
2019-06-05$13.98$30.5612,512,900——
2019-06-04$14.47$31.639,615,700——
2019-06-03$14.04$30.6912,018,700——
2019-05-31$13.74$30.0417,341,700——
2019-05-30$13.94$30.4813,692,800——
2019-05-29$14.39$31.4611,263,900——
2019-05-28$14.33$31.3317,043,500——
2019-05-24$14.60$31.927,660,700——
2019-05-23$14.47$31.6316,571,100——
2019-05-22$14.92$32.6211,428,900——
2019-05-21$14.93$32.6410,834,300——
2019-05-20$14.73$32.207,059,000——
2019-05-17$14.80$32.368,652,500——
2019-05-16$14.84$32.449,976,600——
2019-05-15$14.94$32.665,855,000——
2019-05-14$14.88$32.537,580,700——
2019-05-13$14.78$32.3111,182,800——
2019-05-10$15.11$33.0313,290,500——
2019-05-09$14.88$32.5315,315,700——
2019-05-08$15.08$32.9710,998,800——
2019-05-07$15.11$33.039,354,200——
2019-05-06$15.14$33.108,142,200——
2019-05-03$15.36$32.9118,482,900——
2019-05-02$14.91$31.9510,224,300——
2019-05-01$15.16$32.486,040,800——
2019-04-30$15.12$32.405,388,600——
2019-04-29$15.25$32.684,934,200——
2019-04-26$15.20$32.575,044,100——
2019-04-25$15.26$32.709,153,100——
2019-04-24$15.41$33.025,905,300——
2019-04-23$15.56$33.349,949,200——
2019-04-22$15.58$33.3819,541,600——
2019-04-18$15.28$32.745,551,300——
2019-04-17$15.34$32.877,668,400——
2019-04-16$15.35$32.897,484,300——
2019-04-15$15.41$33.025,040,500——
2019-04-12$15.55$33.326,272,700——
2019-04-11$15.49$33.196,539,100——
2019-04-10$15.43$33.066,919,200——
2019-04-09$15.47$33.157,247,200——
2019-04-08$15.73$33.7111,865,200——
2019-04-05$15.74$33.7310,823,800——
2019-04-04$15.53$33.288,251,900——
2019-04-03$15.51$33.236,883,600——
2019-04-02$15.50$33.215,903,800——
2019-04-01$15.60$33.439,532,200——
2019-03-29$15.37$32.934,650,300——
2019-03-28$15.22$32.616,161,200——
2019-03-27$15.19$32.555,809,500——
2019-03-26$15.28$32.746,111,300——
2019-03-25$15.30$32.786,026,000——
2019-03-22$15.38$32.967,892,300——
2019-03-21$15.51$33.236,499,200——
2019-03-20$15.48$33.177,191,700——
2019-03-19$15.42$33.047,042,700——
2019-03-18$15.30$32.788,360,400——
2019-03-15$15.06$32.275,089,000——
2019-03-14$15.08$32.314,728,400——
2019-03-13$15.16$32.484,881,700——
2019-03-12$15.22$32.618,898,100——
2019-03-11$15.17$32.5115,674,800——
2019-03-08$14.82$31.768,374,300——
2019-03-07$15.02$32.189,001,400——
2019-03-06$14.85$31.829,925,200——
2019-03-05$14.95$32.0310,185,400——
2019-03-04$14.99$32.1211,064,500——
2019-03-01$14.98$32.1010,593,800——
2019-02-28$14.79$31.6911,018,500——
2019-02-27$14.86$31.8414,439,200——
2019-02-26$14.91$31.9514,877,000——
2019-02-25$15.37$32.939,096,200——
2019-02-22$15.37$32.9310,945,000——
2019-02-21$15.54$33.3015,572,300——
2019-02-20$15.50$33.2119,165,600——
2019-02-19$15.62$33.4718,418,300——
2019-02-15$15.05$32.257,168,500——
2019-02-14$15.01$32.168,028,700——
2019-02-13$14.82$31.768,165,800——
2019-02-12$14.54$31.169,027,600——
2019-02-11$14.25$30.536,928,300——
2019-02-08$14.36$30.776,597,300——
2019-02-07$14.41$30.8814,982,500——
2019-02-06$14.98$31.446,598,600——
2019-02-05$15.10$31.7011,351,900——
2019-02-04$15.08$31.6510,222,900——
2019-02-01$15.04$31.5710,624,400——
2019-01-31$14.71$30.888,988,000——
2019-01-30$14.67$30.7913,159,800——
2019-01-29$14.28$29.9813,547,600——
2019-01-28$14.20$29.817,931,700——
2019-01-25$14.34$30.1014,165,000——
2019-01-24$14.12$29.647,968,300——
2019-01-23$14.04$29.4712,791,900——
2019-01-22$14.10$29.6012,060,200——
2019-01-18$14.57$30.5816,315,800——
2019-01-17$14.61$30.6714,450,300——
2019-01-16$14.65$30.759,296,500——
2019-01-15$14.87$31.2110,588,900——
2019-01-14$14.71$30.8822,237,100——
2019-01-11$15.04$31.5716,142,100——
2019-01-10$15.10$31.7016,524,100——
2019-01-09$15.11$31.7222,522,200——
2019-01-08$14.78$31.0324,461,600——
2019-01-07$14.46$30.3524,016,300——
2019-01-04$14.18$29.7722,378,900——
2019-01-03$13.34$28.0014,132,900——
2019-01-02$13.25$27.8110,460,800——