Energy Transfer LP ( ET) - Price History
Monthly price history for ET (Energy Transfer LP)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $21.13 | $21.13 |
| July 2026 | $20.36 | $20.36 |
| June 2026 | $19.12 | $19.12 |
| May 2026 | $19.17 | $19.17 |
| April 2026 | $19.85 | $20.19 |
| March 2026 | $18.97 | $19.30 |
| February 2026 | $18.52 | $18.84 |
| January 2026 | $17.80 | $18.45 |
| December 2025 | $15.91 | $16.49 |
| November 2025 | $16.12 | $16.71 |
| October 2025 | $15.92 | $16.83 |
| September 2025 | $16.23 | $17.16 |
| August 2025 | $16.76 | $17.72 |
| July 2025 | $16.74 | $18.04 |
| June 2025 | $16.83 | $18.13 |
| May 2025 | $16.22 | $17.48 |
| April 2025 | $15.06 | $16.54 |
| March 2025 | $16.93 | $18.59 |
| February 2025 | $17.57 | $19.29 |
| January 2025 | $18.35 | $20.48 |
| December 2024 | $17.56 | $19.59 |
| November 2024 | $17.80 | $19.86 |
| October 2024 | $14.49 | $16.48 |
| September 2024 | $14.12 | $16.05 |
| August 2024 | $14.16 | $16.10 |
| July 2024 | $14.03 | $16.27 |
| June 2024 | $13.98 | $16.22 |
| May 2024 | $13.51 | $15.67 |
| April 2024 | $13.30 | $15.73 |
| March 2024 | $13.30 | $15.73 |
| February 2024 | $12.38 | $14.64 |
| January 2024 | $11.82 | $14.30 |
| December 2023 | $11.41 | $13.80 |
| November 2023 | $11.48 | $13.89 |
| October 2023 | $10.87 | $13.15 |
| September 2023 | $11.33 | $14.03 |
| August 2023 | $10.88 | $13.47 |
| July 2023 | $10.48 | $13.29 |
| June 2023 | $10.01 | $12.70 |
| May 2023 | $9.78 | $12.40 |
| April 2023 | $9.91 | $12.88 |
| March 2023 | $9.59 | $12.47 |
| February 2023 | $9.74 | $12.66 |
| January 2023 | $9.98 | $13.28 |
| December 2022 | $8.92 | $11.87 |
| November 2022 | $9.42 | $12.54 |
| October 2022 | $9.39 | $12.77 |
| September 2022 | $8.11 | $11.03 |
| August 2022 | $8.61 | $11.71 |
| July 2022 | $8.14 | $11.31 |
| June 2022 | $7.19 | $9.98 |
| May 2022 | $8.40 | $11.66 |
| April 2022 | $7.84 | $11.08 |
| March 2022 | $7.92 | $11.19 |
| February 2022 | $7.18 | $10.14 |
| January 2022 | $6.66 | $9.57 |
| December 2021 | $5.73 | $8.23 |
| November 2021 | $5.86 | $8.42 |
| October 2021 | $6.51 | $9.51 |
| September 2021 | $6.56 | $9.58 |
| August 2021 | $6.37 | $9.30 |
| July 2021 | $6.64 | $9.86 |
| June 2021 | $7.16 | $10.63 |
| May 2021 | $6.67 | $9.90 |
| April 2021 | $5.71 | $8.61 |
| March 2021 | $5.09 | $7.68 |
| February 2021 | $5.07 | $7.64 |
| January 2021 | $4.06 | $6.27 |
| December 2020 | $4 | $6.18 |
| November 2020 | $4 | $6.18 |
| October 2020 | $3.24 | $5.15 |
| September 2020 | $3.41 | $5.42 |
| August 2020 | $4.04 | $6.42 |
| July 2020 | $3.95 | $6.55 |
| June 2020 | $4.29 | $7.12 |
| May 2020 | $4.92 | $8.16 |
| April 2020 | $4.88 | $8.40 |
| March 2020 | $2.67 | $4.60 |
| February 2020 | $6.43 | $11.08 |
| January 2020 | $7.14 | $12.59 |
| December 2019 | $7.27 | $12.83 |
| November 2019 | $6.69 | $11.81 |
| October 2019 | $6.97 | $12.59 |
| September 2019 | $7.24 | $13.08 |
| August 2019 | $7.53 | $13.61 |
| July 2019 | $7.79 | $14.38 |
| June 2019 | $7.62 | $14.08 |
| May 2019 | $7.44 | $13.74 |
| April 2019 | $8.02 | $15.12 |
| March 2019 | $8.16 | $15.37 |
| February 2019 | $7.85 | $14.79 |
| January 2019 | $7.65 | $14.71 |
| December 2018 | $6.87 | $13.21 |
| November 2018 | $7.58 | $14.57 |
| October 2018 | $7.92 | $15.54 |
| September 2018 | $8.89 | $17.43 |
| August 2018 | $8.92 | $17.50 |
| July 2018 | $9.14 | $18.21 |
| June 2018 | $8.66 | $17.25 |
| May 2018 | $8.67 | $17.28 |
| April 2018 | $7.78 | $15.80 |
| March 2018 | $7 | $14.21 |
| February 2018 | $7.63 | $15.50 |
| January 2018 | $8.85 | $18.30 |
| December 2017 | $8.35 | $17.26 |
| November 2017 | $7.84 | $16.20 |
| October 2017 | $8.44 | $17.75 |
| September 2017 | $8.27 | $17.38 |
| August 2017 | $8.26 | $17.37 |
| July 2017 | $8.27 | $17.67 |
| June 2017 | $8.41 | $17.96 |
| May 2017 | $7.98 | $17.04 |
| April 2017 | $8.59 | $18.66 |
| March 2017 | $9.09 | $19.73 |
| February 2017 | $8.68 | $18.84 |
| January 2017 | $8.14 | $17.95 |
| December 2016 | $8.76 | $19.31 |
| November 2016 | $7.72 | $17.03 |
| October 2016 | $6.64 | $14.93 |
| September 2016 | $7.46 | $16.79 |
| August 2016 | $7.96 | $17.90 |
| July 2016 | $7.25 | $16.59 |
| June 2016 | $6.28 | $14.37 |
| May 2016 | $5.52 | $12.64 |
| April 2016 | $5.30 | $12.43 |
| March 2016 | $3.04 | $7.13 |
| February 2016 | $2.99 | $7 |
| January 2016 | $3.57 | $8.68 |
| December 2015 | $5.65 | $13.74 |
| November 2015 | $7.79 | $18.94 |
| October 2015 | $8.75 | $21.55 |
| September 2015 | $8.45 | $20.81 |
| August 2015 | $11.38 | $28.05 |
| July 2015 | $12.10 | $30.08 |
| June 2015 | $12.91 | $64.17 |
| May 2015 | $13.81 | $68.67 |
| April 2015 | $13.31 | $66.66 |
| March 2015 | $12.65 | $63.36 |
| February 2015 | $12.75 | $63.87 |
| January 2015 | $11.77 | $59.42 |
| December 2014 | $11.37 | $57.38 |
| November 2014 | $11.77 | $59.39 |
| October 2014 | $11.56 | $58.36 |
| September 2014 | $12.14 | $61.69 |
| August 2014 | $11.93 | $60.65 |
| July 2014 | $10.70 | $54.39 |
| June 2014 | $11.52 | $58.94 |
| May 2014 | $9.96 | $50.96 |
| April 2014 | $9.03 | $46.59 |
| March 2014 | $9.06 | $46.75 |
| February 2014 | $8.46 | $43.65 |
| January 2014 | $8.02 | $41.72 |
| December 2013 | $7.86 | $81.74 |
| November 2013 | $7.19 | $74.77 |
| October 2013 | $6.50 | $67.59 |
| September 2013 | $6.26 | $65.78 |
| August 2013 | $6.12 | $64.33 |
| July 2013 | $6.29 | $66.74 |
| June 2013 | $5.64 | $59.82 |
| May 2013 | $5.39 | $57.16 |
| April 2013 | $5.47 | $58.68 |
| March 2013 | $5.45 | $58.48 |
| February 2013 | $4.96 | $53.19 |
| January 2013 | $4.65 | $50.56 |
| December 2012 | $4.19 | $45.48 |
| November 2012 | $4.18 | $45.47 |
| October 2012 | $3.99 | $44.01 |
| September 2012 | $4.10 | $45.20 |
| August 2012 | $3.99 | $43.95 |
| July 2012 | $3.84 | $42.94 |
| June 2012 | $3.67 | $41.02 |
| May 2012 | $3.25 | $36.33 |
| April 2012 | $3.70 | $41.96 |
| March 2012 | $3.55 | $40.30 |
| February 2012 | $3.83 | $43.49 |
| January 2012 | $3.71 | $42.75 |
| December 2011 | $3.52 | $40.58 |
| November 2011 | $3.06 | $35.29 |
| October 2011 | $3.26 | $38.25 |
| September 2011 | $2.97 | $34.78 |
| August 2011 | $3.26 | $38.24 |
| July 2011 | $3.47 | $41.33 |
| June 2011 | $3.78 | $44.96 |
| May 2011 | $3.54 | $42.14 |
| April 2011 | $3.82 | $45.97 |
| March 2011 | $3.74 | $45 |
| February 2011 | $3.34 | $40.19 |
| January 2011 | $3.18 | $38.89 |
| December 2010 | $3.20 | $39.07 |
| November 2010 | $3.24 | $39.56 |
| October 2010 | $3.16 | $39.11 |
| September 2010 | $3 | $37.12 |
| August 2010 | $2.81 | $34.75 |
| July 2010 | $2.83 | $35.56 |
| June 2010 | $2.68 | $33.75 |
| May 2010 | $2.45 | $30.75 |
| April 2010 | $2.68 | $34.22 |
| March 2010 | $2.64 | $33.74 |
| February 2010 | $2.53 | $32.32 |
| January 2010 | $2.47 | $32.03 |
| December 2009 | $2.36 | $30.58 |
| November 2009 | $2.27 | $29.50 |
| October 2009 | $2.16 | $28.53 |
| September 2009 | $2.12 | $28 |
| August 2009 | $2.03 | $26.89 |
| July 2009 | $2.17 | $29.22 |
| June 2009 | $1.88 | $25.37 |
| May 2009 | $1.95 | $26.28 |
| April 2009 | $1.87 | $25.64 |
| March 2009 | $1.54 | $21.13 |
| February 2009 | $1.43 | $19.63 |
| January 2009 | $1.31 | $18.48 |
| December 2008 | $1.15 | $16.21 |
| November 2008 | $1.17 | $16.49 |
| October 2008 | $1.42 | $20.50 |
| September 2008 | $1.50 | $21.75 |
| August 2008 | $1.99 | $28.85 |
| July 2008 | $2.02 | $29.72 |
| June 2008 | $1.97 | $28.99 |
| May 2008 | $2.21 | $32.47 |
| April 2008 | $2.30 | $34.33 |
| March 2008 | $2.10 | $31.24 |
| February 2008 | $2.23 | $33.26 |
| January 2008 | $2.22 | $33.03 |
| December 2007 | $2.32 | $35.23 |
| November 2007 | $2.28 | $34.51 |
| October 2007 | $2.35 | $35.59 |
| September 2007 | $2.24 | $34.30 |
| August 2007 | $2.40 | $36.75 |
| July 2007 | $2.52 | $38.57 |
| June 2007 | $2.77 | $42.49 |
| May 2007 | $2.63 | $40.69 |
| April 2007 | $2.45 | $37.91 |
| March 2007 | $2.35 | $36.70 |
| February 2007 | $2.16 | $33.70 |
| January 2007 | $2.05 | $31.99 |
| December 2006 | $1.99 | $31.40 |
| November 2006 | $1.84 | $29.04 |
| October 2006 | $1.84 | $29 |
| September 2006 | $1.83 | $29.26 |
| August 2006 | $1.70 | $27.11 |
| July 2006 | $1.64 | $26.22 |
| June 2006 | $1.66 | $26.49 |
| May 2006 | $1.66 | $26.70 |
| April 2006 | $1.54 | $24.90 |
| March 2006 | $1.49 | $23.95 |
| February 2006 | $1.36 | $21.99 |
ET
List: Challengers
Price: $21.13
52 week price:
Dividend Yield: 6.68%
5-year range yield:
Forward Dividend Yield: 6.42%
Payout Ratio: 107.56%
Payout Ratio Range:
Dividend Per Share: 1.36 USD
Earnings Per Share: 1.49 USD
P/E Ratio: 13.82
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Country: United States
Volume: 10.7 million
Market Capitalization: 70.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 22.15%
DGR5: 8.13%
DGR10: 6.86%