Energy Transfer LP - Price History
Monthly price history for ET (Energy Transfer LP)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $15.78 | $15.78 |
| March 2024 | $15.73 | $15.73 |
| February 2024 | $14.64 | $14.64 |
| January 2024 | $13.98 | $14.30 |
| December 2023 | $13.50 | $13.80 |
| November 2023 | $13.58 | $13.89 |
| October 2023 | $12.86 | $13.15 |
| September 2023 | $13.40 | $14.03 |
| August 2023 | $12.87 | $13.47 |
| July 2023 | $12.40 | $13.29 |
| June 2023 | $11.85 | $12.70 |
| May 2023 | $11.57 | $12.40 |
| April 2023 | $11.72 | $12.88 |
| March 2023 | $11.35 | $12.47 |
| February 2023 | $11.52 | $12.66 |
| January 2023 | $11.81 | $13.28 |
| December 2022 | $10.55 | $11.87 |
| November 2022 | $11.15 | $12.54 |
| October 2022 | $11.11 | $12.77 |
| September 2022 | $9.60 | $11.03 |
| August 2022 | $10.19 | $11.71 |
| July 2022 | $9.64 | $11.31 |
| June 2022 | $8.50 | $9.98 |
| May 2022 | $9.94 | $11.66 |
| April 2022 | $9.28 | $11.08 |
| March 2022 | $9.37 | $11.19 |
| February 2022 | $8.50 | $10.14 |
| January 2022 | $7.88 | $9.57 |
| December 2021 | $6.78 | $8.23 |
| November 2021 | $6.93 | $8.42 |
| October 2021 | $7.71 | $9.51 |
| September 2021 | $7.76 | $9.58 |
| August 2021 | $7.54 | $9.30 |
| July 2021 | $7.86 | $9.86 |
| June 2021 | $8.47 | $10.63 |
| May 2021 | $7.89 | $9.90 |
| April 2021 | $6.76 | $8.61 |
| March 2021 | $6.03 | $7.68 |
| February 2021 | $6 | $7.64 |
| January 2021 | $4.81 | $6.27 |
| December 2020 | $4.74 | $6.18 |
| November 2020 | $4.74 | $6.18 |
| October 2020 | $3.84 | $5.15 |
| September 2020 | $4.04 | $5.42 |
| August 2020 | $4.78 | $6.42 |
| July 2020 | $4.67 | $6.55 |
| June 2020 | $5.08 | $7.12 |
| May 2020 | $5.82 | $8.16 |
| April 2020 | $5.77 | $8.40 |
| March 2020 | $3.16 | $4.60 |
| February 2020 | $7.61 | $11.08 |
| January 2020 | $8.44 | $12.59 |
| December 2019 | $8.61 | $12.83 |
| November 2019 | $7.92 | $11.81 |
| October 2019 | $8.25 | $12.59 |
| September 2019 | $8.57 | $13.08 |
| August 2019 | $8.91 | $13.61 |
| July 2019 | $9.22 | $14.38 |
| June 2019 | $9.02 | $14.08 |
| May 2019 | $8.80 | $13.74 |
| April 2019 | $9.50 | $15.12 |
| March 2019 | $9.65 | $15.37 |
| February 2019 | $9.29 | $14.79 |
| January 2019 | $9.05 | $14.71 |
| December 2018 | $8.13 | $13.21 |
| November 2018 | $8.96 | $14.57 |
| October 2018 | $9.38 | $15.54 |
| September 2018 | $10.52 | $17.43 |
| August 2018 | $10.56 | $17.50 |
| July 2018 | $10.81 | $18.21 |
| June 2018 | $10.24 | $17.25 |
| May 2018 | $10.26 | $17.28 |
| April 2018 | $9.21 | $15.80 |
| March 2018 | $8.28 | $14.21 |
| February 2018 | $9.03 | $15.50 |
| January 2018 | $10.48 | $18.30 |
| December 2017 | $9.88 | $17.26 |
| November 2017 | $9.28 | $16.20 |
| October 2017 | $9.99 | $17.75 |
| September 2017 | $9.78 | $17.38 |
| August 2017 | $9.78 | $17.37 |
| July 2017 | $9.79 | $17.67 |
| June 2017 | $9.95 | $17.96 |
| May 2017 | $9.44 | $17.04 |
| April 2017 | $10.17 | $18.66 |
| March 2017 | $10.76 | $19.73 |
| February 2017 | $10.27 | $18.84 |
| January 2017 | $9.63 | $17.95 |
| December 2016 | $10.36 | $19.31 |
| November 2016 | $9.14 | $17.03 |
| October 2016 | $7.86 | $14.93 |
| September 2016 | $8.84 | $16.79 |
| August 2016 | $9.42 | $17.90 |
| July 2016 | $8.58 | $16.59 |
| June 2016 | $7.43 | $14.37 |
| May 2016 | $6.54 | $12.64 |
| April 2016 | $6.28 | $12.43 |
| March 2016 | $3.60 | $7.13 |
| February 2016 | $3.54 | $7 |
| January 2016 | $4.22 | $8.68 |
| December 2015 | $6.69 | $13.74 |
| November 2015 | $9.22 | $18.94 |
| October 2015 | $10.35 | $21.55 |
| September 2015 | $10 | $20.81 |
| August 2015 | $13.48 | $28.05 |
| July 2015 | $14.32 | $30.08 |
| June 2015 | $15.28 | $64.17 |
| May 2015 | $16.35 | $68.67 |
| April 2015 | $15.75 | $66.66 |
| March 2015 | $14.97 | $63.36 |
| February 2015 | $15.09 | $63.87 |
| January 2015 | $13.93 | $59.42 |
| December 2014 | $13.46 | $57.38 |
| November 2014 | $13.93 | $59.39 |
| October 2014 | $13.69 | $58.36 |
| September 2014 | $14.36 | $61.69 |
| August 2014 | $14.12 | $60.65 |
| July 2014 | $12.66 | $54.39 |
| June 2014 | $13.63 | $58.94 |
| May 2014 | $11.78 | $50.96 |
| April 2014 | $10.69 | $46.59 |
| March 2014 | $10.73 | $46.75 |
| February 2014 | $10.02 | $43.65 |
| January 2014 | $9.49 | $41.72 |
| December 2013 | $9.30 | $81.74 |
| November 2013 | $8.51 | $74.77 |
| October 2013 | $7.69 | $67.59 |
| September 2013 | $7.41 | $65.78 |
| August 2013 | $7.25 | $64.33 |
| July 2013 | $7.44 | $66.74 |
| June 2013 | $6.67 | $59.82 |
| May 2013 | $6.38 | $57.16 |
| April 2013 | $6.47 | $58.68 |
| March 2013 | $6.45 | $58.48 |
| February 2013 | $5.87 | $53.19 |
| January 2013 | $5.51 | $50.56 |
| December 2012 | $4.95 | $45.48 |
| November 2012 | $4.95 | $45.47 |
| October 2012 | $4.73 | $44.01 |
| September 2012 | $4.85 | $45.20 |
| August 2012 | $4.72 | $43.95 |
| July 2012 | $4.54 | $42.94 |
| June 2012 | $4.34 | $41.02 |
| May 2012 | $3.84 | $36.33 |
| April 2012 | $4.38 | $41.96 |
| March 2012 | $4.20 | $40.30 |
| February 2012 | $4.54 | $43.49 |
| January 2012 | $4.39 | $42.75 |
| December 2011 | $4.17 | $40.58 |
| November 2011 | $3.63 | $35.29 |
| October 2011 | $3.86 | $38.25 |
| September 2011 | $3.51 | $34.78 |
| August 2011 | $3.86 | $38.24 |
| July 2011 | $4.11 | $41.33 |
| June 2011 | $4.47 | $44.96 |
| May 2011 | $4.19 | $42.14 |
| April 2011 | $4.52 | $45.97 |
| March 2011 | $4.42 | $45 |
| February 2011 | $3.95 | $40.19 |
| January 2011 | $3.77 | $38.89 |
| December 2010 | $3.79 | $39.07 |
| November 2010 | $3.83 | $39.56 |
| October 2010 | $3.74 | $39.11 |
| September 2010 | $3.55 | $37.12 |
| August 2010 | $3.32 | $34.75 |
| July 2010 | $3.35 | $35.56 |
| June 2010 | $3.18 | $33.75 |
| May 2010 | $2.90 | $30.75 |
| April 2010 | $3.17 | $34.22 |
| March 2010 | $3.13 | $33.74 |
| February 2010 | $3 | $32.32 |
| January 2010 | $2.92 | $32.03 |
| December 2009 | $2.79 | $30.58 |
| November 2009 | $2.69 | $29.50 |
| October 2009 | $2.55 | $28.53 |
| September 2009 | $2.50 | $28 |
| August 2009 | $2.40 | $26.89 |
| July 2009 | $2.57 | $29.22 |
| June 2009 | $2.23 | $25.37 |
| May 2009 | $2.31 | $26.28 |
| April 2009 | $2.21 | $25.64 |
| March 2009 | $1.82 | $21.13 |
| February 2009 | $1.69 | $19.63 |
| January 2009 | $1.55 | $18.48 |
| December 2008 | $1.36 | $16.21 |
| November 2008 | $1.38 | $16.49 |
| October 2008 | $1.68 | $20.50 |
| September 2008 | $1.78 | $21.75 |
| August 2008 | $2.36 | $28.85 |
| July 2008 | $2.39 | $29.72 |
| June 2008 | $2.33 | $28.99 |
| May 2008 | $2.61 | $32.47 |
| April 2008 | $2.73 | $34.33 |
| March 2008 | $2.48 | $31.24 |
| February 2008 | $2.64 | $33.26 |
| January 2008 | $2.62 | $33.03 |
| December 2007 | $2.75 | $35.23 |
| November 2007 | $2.69 | $34.51 |
| October 2007 | $2.78 | $35.59 |
| September 2007 | $2.65 | $34.30 |
| August 2007 | $2.84 | $36.75 |
| July 2007 | $2.98 | $38.57 |
| June 2007 | $3.28 | $42.49 |
| May 2007 | $3.11 | $40.69 |
| April 2007 | $2.90 | $37.91 |
| March 2007 | $2.78 | $36.70 |
| February 2007 | $2.55 | $33.70 |
| January 2007 | $2.42 | $31.99 |
| December 2006 | $2.35 | $31.40 |
| November 2006 | $2.18 | $29.04 |
| October 2006 | $2.17 | $29 |
| September 2006 | $2.17 | $29.26 |
| August 2006 | $2.01 | $27.11 |
| July 2006 | $1.94 | $26.22 |
| June 2006 | $1.96 | $26.49 |
| May 2006 | $1.96 | $26.70 |
| April 2006 | $1.83 | $24.90 |
| March 2006 | $1.76 | $23.95 |
| February 2006 | $1.61 | $21.99 |
ET
Price: $15.87
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 7.94%
Payout Ratio: 118.87%
Payout Ratio Range:
Dividend Per Share: 1.26 USD
Earnings Per Share: 1.09 USD
P/E Ratio: 13.29
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 10.7 million
Market Capitalization: 53.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 0.74%
DGR5: 1.30%
DGR10: 7.59%