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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.18$16.1723,016,300——
2020-12-30$6.16$16.1222,203,600——
2020-12-29$6.20$16.2320,037,200——
2020-12-28$6.23$16.3028,930,400——
2020-12-24$6.44$16.859,526,000——
2020-12-23$6.52$17.0616,087,200——
2020-12-22$6.46$16.9114,982,100——
2020-12-21$6.60$17.2736,866,400——
2020-12-18$6.78$17.7437,348,500——
2020-12-17$6.88$18.0022,872,300——
2020-12-16$6.87$17.9818,494,600——
2020-12-15$6.99$18.2918,853,400——
2020-12-14$6.95$18.1923,184,900——
2020-12-11$7.01$18.3525,819,400——
2020-12-10$6.82$17.8523,702,200——
2020-12-09$6.49$16.9834,944,100——
2020-12-08$6.74$17.6418,642,300——
2020-12-07$6.70$17.5320,688,200——
2020-12-04$6.93$18.1429,824,700——
2020-12-03$6.55$17.1424,507,600——
2020-12-02$6.33$16.5719,340,000——
2020-12-01$6.17$16.1519,506,400——
2020-11-30$6.18$16.1725,723,800——
2020-11-27$6.36$16.6412,686,100——
2020-11-25$6.49$16.9832,648,300——
2020-11-24$6.71$17.5630,879,400——
2020-11-23$6.43$16.8332,531,900——
2020-11-20$6.08$15.9122,692,600——
2020-11-19$6.12$16.0233,717,200——
2020-11-18$5.65$14.7929,121,600——
2020-11-17$5.63$14.7326,620,300——
2020-11-16$5.44$14.2432,776,000——
2020-11-13$5.36$14.0319,014,700——
2020-11-12$5.30$13.8729,015,600——
2020-11-11$5.35$14.0017,812,700——
2020-11-10$5.44$14.2427,250,900——
2020-11-09$5.60$14.6644,420,900——
2020-11-06$5.11$13.3721,465,400——
2020-11-05$5.36$14.0327,336,000——
2020-11-04$5.35$13.6023,136,700——
2020-11-03$5.50$13.9828,300,100——
2020-11-02$5.17$13.1425,787,600——
2020-10-30$5.15$13.0926,486,500——
2020-10-29$5.29$13.4543,340,800——
2020-10-28$5.27$13.4037,088,500——
2020-10-27$5.65$14.3650,399,100——
2020-10-26$6.18$15.7114,540,500——
2020-10-23$6.30$16.0212,572,000——
2020-10-22$6.25$15.8927,434,100——
2020-10-21$5.83$14.8218,087,100——
2020-10-20$5.92$15.0510,239,700——
2020-10-19$5.88$14.9515,606,500——
2020-10-16$6.02$15.3020,372,800——
2020-10-15$6.29$15.9915,588,000——
2020-10-14$6.29$15.9925,369,300——
2020-10-13$6.13$15.5819,243,800——
2020-10-12$6.05$15.3820,935,800——
2020-10-09$5.89$14.9714,937,300——
2020-10-08$5.92$15.0523,331,400——
2020-10-07$5.49$13.9613,198,100——
2020-10-06$5.39$13.7017,478,700——
2020-10-05$5.52$14.0312,953,400——
2020-10-02$5.43$13.8012,737,700——
2020-10-01$5.42$13.7815,346,400——
2020-09-30$5.42$13.7826,448,200——
2020-09-29$5.60$14.2411,330,300——
2020-09-28$5.55$14.1113,119,400——
2020-09-25$5.49$13.9620,585,000——
2020-09-24$5.52$14.0321,281,000——
2020-09-23$5.56$14.1322,670,300——
2020-09-22$5.82$14.8014,010,600——
2020-09-21$5.90$15.0019,485,300——
2020-09-18$6.00$15.2523,533,100——
2020-09-17$6.04$15.3514,982,100——
2020-09-16$6.08$15.4616,971,400——
2020-09-15$5.84$14.8520,980,900——
2020-09-14$5.92$15.0518,587,100——
2020-09-11$5.86$14.9020,294,300——
2020-09-10$5.96$15.1516,553,200——
2020-09-09$6.06$15.4112,728,500——
2020-09-08$6.05$15.3815,856,000——
2020-09-04$6.25$15.8917,756,000——
2020-09-03$6.22$15.8119,016,100——
2020-09-02$6.30$16.0214,163,900——
2020-09-01$6.29$15.9919,889,700——
2020-08-31$6.42$16.3216,948,100——
2020-08-28$6.60$16.7816,274,200——
2020-08-27$6.53$16.6012,175,700——
2020-08-26$6.46$16.4222,596,900——
2020-08-25$6.57$16.7016,738,600——
2020-08-24$6.61$16.8016,188,000——
2020-08-21$6.65$16.9121,960,000——
2020-08-20$6.65$16.9121,469,100——
2020-08-19$6.52$16.5719,844,700——
2020-08-18$6.49$16.5016,164,000——
2020-08-17$6.59$16.7517,549,900——
2020-08-14$6.62$16.8314,056,700——
2020-08-13$6.55$16.6514,194,300——
2020-08-12$6.55$16.6514,913,800——
2020-08-11$6.53$16.6027,707,900——
2020-08-10$6.51$16.5534,388,700——
2020-08-07$6.43$16.3524,980,900——
2020-08-06$6.63$16.8539,909,100——
2020-08-05$7.15$17.4043,039,300——
2020-08-04$6.91$16.8220,382,900——
2020-08-03$6.74$16.4017,642,400——
2020-07-31$6.55$15.9414,872,900——
2020-07-30$6.52$15.8718,319,800——
2020-07-29$6.67$16.2328,615,700——
2020-07-28$6.24$15.1922,450,000——
2020-07-27$6.38$15.5323,335,900——
2020-07-24$6.65$16.1814,677,700——
2020-07-23$6.62$16.1119,253,000——
2020-07-22$6.59$16.0417,055,300——
2020-07-21$6.74$16.4021,028,600——
2020-07-20$6.48$15.7711,136,500——
2020-07-17$6.47$15.7516,172,000——
2020-07-16$6.59$16.0417,520,000——
2020-07-15$6.62$16.1122,062,600——
2020-07-14$6.36$15.4826,450,200——
2020-07-13$6.36$15.4830,329,800——
2020-07-10$6.44$15.6714,438,900——
2020-07-09$6.34$15.4327,981,400——
2020-07-08$6.54$15.9239,830,600——
2020-07-07$6.31$15.3642,638,300——
2020-07-06$6.17$15.02103,489,700——
2020-07-02$7.04$17.1315,016,100——
2020-07-01$7.09$17.2512,378,100——
2020-06-30$7.12$17.3314,632,700——
2020-06-29$7.02$17.0820,897,000——
2020-06-26$7.06$17.1823,586,600——
2020-06-25$7.41$18.0316,178,700——
2020-06-24$7.48$18.2025,627,100——
2020-06-23$7.88$19.1815,540,000——
2020-06-22$7.93$19.3030,464,500——
2020-06-19$7.97$19.4019,399,300——
2020-06-18$8.06$19.6216,374,200——
2020-06-17$8.09$19.6925,800,700——
2020-06-16$8.25$20.0839,919,600——
2020-06-15$8.14$19.8142,356,600——
2020-06-12$7.77$18.9130,729,700——
2020-06-11$7.83$19.0647,695,100——
2020-06-10$8.77$21.3436,208,400——
2020-06-09$8.95$21.7831,521,500——
2020-06-08$9.34$22.7329,394,900——
2020-06-05$9.16$22.2929,984,200——
2020-06-04$8.82$21.4721,999,600——
2020-06-03$8.53$20.7621,889,900——
2020-06-02$8.31$20.2217,794,300——
2020-06-01$8.21$19.9814,324,000——
2020-05-29$8.16$19.8619,593,300——
2020-05-28$8.27$20.1318,403,000——
2020-05-27$8.26$20.1025,437,000——
2020-05-26$8.42$20.4925,719,400——
2020-05-22$8.20$19.9612,961,500——
2020-05-21$8.18$19.9132,073,500——
2020-05-20$8.29$20.1835,503,200——
2020-05-19$7.95$19.3526,850,400——
2020-05-18$7.81$19.0138,605,000——
2020-05-15$7.20$17.5242,595,200——
2020-05-14$6.93$16.8728,310,200——
2020-05-13$6.94$16.8944,096,500——
2020-05-12$7.51$18.2837,222,200——
2020-05-11$7.69$18.7224,354,200——
2020-05-08$7.64$18.5938,670,000——
2020-05-07$7.49$18.2323,757,200——
2020-05-06$7.58$18.4529,957,400——
2020-05-05$8.22$19.2637,192,500——
2020-05-04$8.09$18.9628,841,600——
2020-05-01$7.81$18.3037,299,700——
2020-04-30$8.40$19.6864,721,200——
2020-04-29$8.14$19.0842,007,500——
2020-04-28$7.25$16.9924,674,300——
2020-04-27$7.23$16.9428,122,700——
2020-04-24$7.19$16.8542,761,400——
2020-04-23$7.05$16.5236,418,800——
2020-04-22$6.48$15.1927,178,300——
2020-04-21$6.14$14.3929,398,100——
2020-04-20$6.08$14.2540,978,800——
2020-04-17$6.16$14.4444,389,600——
2020-04-16$5.69$13.3319,808,100——
2020-04-15$5.89$13.8047,768,400——
2020-04-14$6.14$14.3934,372,200——
2020-04-13$5.96$13.9741,415,100——
2020-04-09$5.81$13.6267,562,500——
2020-04-08$5.65$13.2439,604,700——
2020-04-07$5.58$13.0859,638,600——
2020-04-06$5.54$12.9844,995,300——
2020-04-03$5.47$12.8246,022,100——
2020-04-02$5.22$12.2347,502,700——
2020-04-01$5.03$11.7940,172,400——
2020-03-31$4.60$10.7843,083,000——
2020-03-30$4.53$10.6229,608,700——
2020-03-27$4.77$11.1842,971,600——
2020-03-26$5.08$11.9053,823,700——
2020-03-25$4.92$11.5352,001,600——
2020-03-24$4.80$11.2535,356,400——
2020-03-23$4.79$11.2232,425,200——
2020-03-20$5.25$12.3063,275,000——
2020-03-19$5.45$12.7762,213,500——
2020-03-18$4.56$10.69100,098,100——
2020-03-17$5.25$12.3059,837,700——
2020-03-16$5.75$13.4752,398,600——
2020-03-13$6.73$15.7741,760,100——
2020-03-12$6.30$14.7657,519,200——
2020-03-11$7.05$16.5254,849,100——
2020-03-10$7.63$17.8872,802,600——
2020-03-09$7.37$17.27104,678,900——
2020-03-06$10.21$23.9345,994,300——
2020-03-05$11.25$26.3621,530,400——
2020-03-04$11.54$27.0421,699,900——
2020-03-03$11.55$27.0729,254,300——
2020-03-02$11.83$27.7241,453,400——
2020-02-28$11.08$25.9639,671,000——
2020-02-27$10.75$25.1943,844,100——
2020-02-26$10.78$25.2629,749,800——
2020-02-25$11.22$26.2937,410,000——
2020-02-24$11.55$27.0730,594,500——
2020-02-21$12.14$28.4530,275,000——
2020-02-20$12.54$29.3927,933,500——
2020-02-19$12.68$29.7114,884,900——
2020-02-18$12.70$29.7620,241,200——
2020-02-14$12.72$29.8110,814,100——
2020-02-13$12.81$30.0225,228,800——
2020-02-12$12.83$30.0717,895,500——
2020-02-11$12.37$28.9928,694,800——
2020-02-10$12.19$28.5726,298,500——
2020-02-07$12.56$29.4318,290,600——
2020-02-06$12.71$29.7818,742,800——
2020-02-05$13.00$29.7515,173,800——
2020-02-04$12.88$29.4719,934,200——
2020-02-03$12.80$29.2912,159,700——
2020-01-31$12.59$28.8111,075,600——
2020-01-30$12.78$29.2517,240,000——
2020-01-29$12.85$29.4113,337,300——
2020-01-28$12.79$29.2711,273,700——
2020-01-27$12.61$28.8619,122,500——
2020-01-24$12.75$29.1812,398,800——
2020-01-23$12.99$29.7314,241,300——
2020-01-22$12.71$29.0924,765,000——
2020-01-21$13.08$29.9318,867,600——
2020-01-17$13.56$31.0314,865,000——
2020-01-16$13.58$31.0810,396,300——
2020-01-15$13.50$30.8916,732,300——
2020-01-14$13.56$31.038,169,600——
2020-01-13$13.51$30.9214,960,300——
2020-01-10$13.27$30.379,656,700——
2020-01-09$13.43$30.7317,812,200——
2020-01-08$13.34$30.5313,534,500——
2020-01-07$13.63$31.1913,880,200——
2020-01-06$13.68$31.3117,745,400——
2020-01-03$13.55$31.0117,589,700——
2020-01-02$13.34$30.5318,369,400——