Energy Transfer Partners, L.P. - Price History
Stock symbol ETP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ETP (Energy Transfer Partners, L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $21.47 | $21.47 |
| November 2023 | $15.93 | $15.93 |
| October 2023 | $15.10 | $15.16 |
| September 2023 | $15.42 | $15.54 |
| August 2023 | $15.78 | $15.96 |
| July 2023 | $15.95 | $16.20 |
| June 2023 | $15.71 | $16.02 |
| May 2023 | $15.67 | $16.04 |
| April 2023 | $16.11 | $16.55 |
| March 2023 | $15.94 | $16.43 |
| February 2023 | $15.96 | $16.50 |
| January 2023 | $16.17 | $16.77 |
| December 2022 | $15.61 | $16.24 |
| November 2022 | $15.71 | $16.39 |
| October 2022 | $15.55 | $16.27 |
| September 2022 | $15.49 | $16.26 |
| August 2022 | $16.19 | $17.04 |
| July 2022 | $16.33 | $17.23 |
| June 2022 | $15.96 | $16.88 |
| May 2022 | $16.81 | $17.82 |
| April 2022 | $16.82 | $17.87 |
| March 2022 | $17.35 | $18.47 |
| February 2022 | $17.40 | $18.57 |
| January 2022 | $17.56 | $18.79 |
| December 2021 | $17.50 | $18.78 |
| November 2021 | $17.48 | $18.80 |
| October 2021 | $17.62 | $19 |
| September 2021 | $17.57 | $18.99 |
| August 2021 | $17.60 | $19.06 |
| July 2021 | $17.47 | $18.97 |
| June 2021 | $17.31 | $18.84 |
| May 2021 | $17.28 | $18.85 |
| April 2021 | $17.01 | $18.60 |
| March 2021 | $16.81 | $18.43 |
| February 2021 | $16.68 | $18.33 |
| January 2021 | $16.61 | $18.30 |
| December 2020 | $16.50 | $18.23 |
| November 2020 | $16.39 | $18.16 |
| October 2020 | $15.70 | $17.45 |
| September 2020 | $15.78 | $17.59 |
| August 2020 | $15.85 | $17.73 |
| July 2020 | $15.62 | $17.52 |
| June 2020 | $15.26 | $17.18 |
| May 2020 | $15.11 | $17.07 |
| April 2020 | $14.93 | $16.92 |
| March 2020 | $14.24 | $16.20 |
| February 2020 | $16.46 | $18.80 |
| January 2020 | $16.87 | $19.32 |
| December 2019 | $16.66 | $19.14 |
| November 2019 | $16.55 | $19.07 |
| October 2019 | $16.29 | $18.83 |
| September 2019 | $16.38 | $19 |
| August 2019 | $16.07 | $18.70 |
| July 2019 | $16.23 | $18.94 |
| June 2019 | $16.09 | $18.84 |
| May 2019 | $15.92 | $18.70 |
| April 2019 | $15.95 | $18.80 |
| March 2019 | $15.86 | $18.75 |
| February 2019 | $15.66 | $18.57 |
| January 2019 | $15.41 | $18.34 |
| December 2018 | $14.95 | $17.85 |
| November 2018 | $15.35 | $18.39 |
| October 2018 | $15.35 | $18.45 |
| September 2018 | $15.74 | $18.99 |
| August 2018 | $15.72 | $19.03 |
| July 2018 | $15.75 | $19.13 |
| June 2018 | $15.54 | $18.94 |
| May 2018 | $15.60 | $19.07 |
| April 2018 | $15.24 | $18.70 |
| March 2018 | $15.42 | $18.98 |
| February 2018 | $15.42 | $19.05 |
| January 2018 | $15.59 | $19.33 |
| December 2017 | $15.59 | $19.39 |
| November 2017 | $15.57 | $19.43 |
| October 2017 | $15.53 | $19.45 |
| September 2017 | $15.39 | $19.33 |
| August 2017 | $15.35 | $19.35 |
| July 2017 | $15.32 | $19.38 |
| June 2017 | $15.36 | $19.49 |
| May 2017 | $15.33 | $19.53 |
| April 2017 | $15.35 | $19.62 |
| March 2017 | $15.23 | $19.53 |
| February 2017 | $15.23 | $19.60 |
| January 2017 | $14.99 | $19.35 |
| December 2016 | $14.83 | $19.21 |
| November 2016 | $14.68 | $19.01 |
| October 2016 | $14.77 | $19.19 |
| September 2016 | $14.85 | $19.36 |
| August 2016 | $14.80 | $19.35 |
| July 2016 | $14.77 | $19.37 |
| June 2016 | $14.44 | $19.01 |
| May 2016 | $14.35 | $18.95 |
| April 2016 | $14.19 | $18.80 |
| March 2016 | $13.96 | $18.56 |
| February 2016 | $13.69 | $18.20 |
| January 2016 | $13.70 | $18.27 |
| December 2015 | $13.83 | $18.51 |
| November 2015 | $13.91 | $18.61 |
| October 2015 | $14.06 | $18.88 |
| September 2015 | $13.74 | $18.52 |
| August 2015 | $13.93 | $18.83 |
| July 2015 | $14.12 | $19.16 |
| June 2015 | $14.17 | $19.29 |
| May 2015 | $14.40 | $19.67 |
| April 2015 | $14.49 | $19.87 |
| March 2015 | $14.39 | $19.80 |
| February 2015 | $14.48 | $19.98 |
| January 2015 | $14.44 | $20 |
| December 2014 | $14.19 | $19.72 |
| November 2014 | $14.34 | $19.93 |
| October 2014 | $14.23 | $19.84 |
| September 2014 | $14.15 | $19.80 |
| August 2014 | $14.36 | $20.16 |
| July 2014 | $14.23 | $20.05 |
| June 2014 | $31.72 | $38.65 |
| May 2014 | $30.82 | $37.55 |
| April 2014 | $30.20 | $36.79 |
| March 2014 | $29.43 | $35.86 |
| February 2014 | $30.38 | $37.02 |
| January 2014 | $30.37 | $37.01 |
| December 2013 | $31.33 | $38.17 |
| November 2013 | $29.64 | $36.11 |
| October 2013 | $28.98 | $35.31 |
| September 2013 | $28.49 | $34.71 |
| August 2013 | $28.05 | $34.18 |
| July 2013 | $28.49 | $34.71 |
| June 2013 | $27.65 | $33.69 |
| May 2013 | $26.60 | $32.41 |
| April 2013 | $27.24 | $33.19 |
| March 2013 | $27.74 | $33.79 |
| February 2013 | $26.22 | $31.94 |
| January 2013 | $25.71 | $31.33 |
| December 2012 | $23.49 | $28.62 |
| November 2012 | $24.02 | $29.26 |
| October 2012 | $23.42 | $28.53 |
| September 2012 | $23.29 | $28.38 |
| August 2012 | $23.38 | $28.48 |
| July 2012 | $25.06 | $30.53 |
| June 2012 | $24.18 | $29.46 |
| May 2012 | $6.60 | $16.84 |
| April 2012 | $7.53 | $20.34 |
| March 2012 | $7 | $18.91 |
| February 2012 | $7.23 | $19.52 |
| January 2012 | $6.51 | $18.67 |
| December 2011 | $6.87 | $19.70 |
| November 2011 | $6 | $17.21 |
| October 2011 | $5.33 | $16.38 |
| September 2011 | $4.80 | $14.75 |
| August 2011 | $4.65 | $14.29 |
| July 2011 | $4.30 | $14.30 |
| June 2011 | $4.32 | $14.36 |
| May 2011 | $4.25 | $14.10 |
| April 2011 | $4.18 | $15 |
| March 2011 | $4.03 | $14.46 |
| February 2011 | $4.11 | $14.75 |
| January 2011 | $3.69 | $14.30 |
| December 2010 | $3.59 | $13.93 |
| November 2010 | $3.47 | $13.44 |
| October 2010 | $3.21 | $13.33 |
| September 2010 | $3.16 | $13.11 |
| August 2010 | $2.97 | $12.34 |
| July 2010 | $2.86 | $12.76 |
| June 2010 | $2.69 | $12 |
| May 2010 | $2.46 | $10.97 |
| April 2010 | $2.32 | $11.40 |
| March 2010 | $2.32 | $11.42 |
| February 2010 | $2.98 | $11.31 |
| January 2010 | $2.15 | $11.50 |
| December 2009 | $2.09 | $11.15 |
| November 2009 | $1.93 | $10.29 |
| October 2009 | $1.62 | $9.74 |
| September 2009 | $1.65 | $9.88 |
| August 2009 | $1.58 | $9.46 |
| July 2009 | $1.49 | $9.87 |
| June 2009 | $1.37 | $9.04 |
| May 2009 | $1.32 | $8.74 |
| April 2009 | $1.16 | $8.68 |
| March 2009 | $1.15 | $8.60 |
| February 2009 | $1.83 | $9.16 |
| January 2009 | $1.06 | $8.98 |
| December 2008 | $0.89 | $7.52 |
| November 2008 | $0.88 | $7.41 |
| October 2008 | $0.78 | $7.59 |
| September 2008 | $0.76 | $7.38 |
| August 2008 | $0.83 | $8.11 |
| July 2008 | $0.74 | $8.05 |
| June 2008 | $0.72 | $7.82 |
| May 2008 | $0.80 | $8.71 |
| April 2008 | $0.70 | $8.64 |
| March 2008 | $0.66 | $8.13 |
| February 2008 | $0.72 | $8.92 |
| January 2008 | $0.68 | $8.59 |
| December 2007 | $0.58 | $8.36 |
| November 2007 | $0.58 | $8.35 |
| October 2007 | $0.66 | $9.78 |
| September 2007 | $0.52 | $8.52 |
| August 2007 | $0.55 | $8.95 |
| July 2007 | $0.59 | $9.80 |
| June 2007 | $0.60 | $10.01 |
| May 2007 | $0.56 | $10.17 |
| April 2007 | $0.55 | $10.01 |
| March 2007 | $0.50 | $9.87 |
| February 2007 | $0.47 | $9.35 |
| January 2007 | $0.43 | $8.69 |
| December 2006 | $0.38 | $8.43 |
| November 2006 | $0.36 | $8.09 |
| October 2006 | $0.34 | $7.77 |
| September 2006 | $0.30 | $7.46 |
| August 2006 | $0.30 | $7.48 |
| July 2006 | $0.28 | $7.17 |
| June 2006 | $0.27 | $6.81 |
| May 2006 | $0.25 | $7.16 |
| April 2006 | $0.25 | $7.33 |
| March 2006 | $0.24 | $7 |
| February 2006 | $0.23 | $7.14 |
| January 2006 | $0.22 | $6.95 |
| December 2005 | $0.20 | $6.47 |
| November 2005 | $0.18 | $6.32 |
| October 2005 | $0.18 | $6.44 |
| September 2005 | $0.18 | $6.44 |
| August 2005 | $0.17 | $6.48 |
| July 2005 | $0.17 | $6.70 |
| June 2005 | $0.15 | $6.31 |
| May 2005 | $0.15 | $6.19 |
| April 2005 | $0.16 | $6.81 |
| February 2005 | $0.15 | $6.98 |
| January 2005 | $0.15 | $6.78 |
| December 2004 | $0.14 | $7.18 |
| November 2004 | $0.13 | $6.73 |
| October 2004 | $0.12 | $6.56 |
| September 2004 | $0.11 | $6.56 |
| August 2004 | $0.10 | $6.42 |
| July 2004 | $0.10 | $6.27 |
| June 2004 | $0.10 | $5.98 |
| May 2004 | $0.08 | $5.55 |
| April 2004 | $0.08 | $5.54 |
| March 2004 | $0.09 | $6.69 |
| February 2004 | $0.18 | $6.87 |
| January 2004 | $0.08 | $6.76 |
| December 2003 | $0.08 | $6.15 |
| November 2003 | $0.06 | $5.78 |
| October 2003 | $0.06 | $5.63 |
| September 2003 | $0.05 | $5.17 |
| August 2003 | $0.05 | $5.38 |
| July 2003 | $0.05 | $5.26 |
| June 2003 | $0.04 | $4.96 |
| May 2003 | $0.04 | $4.64 |
| April 2003 | $0.04 | $4.77 |
| March 2003 | $0.03 | $4.32 |
| February 2003 | $0.03 | $4.14 |
| January 2003 | $0.03 | $4.08 |
| December 2002 | $0.03 | $3.99 |
| November 2002 | $0.02 | $3.68 |
| October 2002 | $0.02 | $3.65 |
| September 2002 | $0.02 | $3.70 |
| August 2002 | $0.02 | $3.77 |
| July 2002 | $0.02 | $3.38 |
| June 2002 | $0.01 | $3.64 |
| May 2002 | $0.01 | $3.76 |
| April 2002 | $0.01 | $3.98 |
| March 2002 | $0.01 | $3.69 |
| February 2002 | $0.01 | $3.46 |
| January 2002 | $0.04 | $13.31 |
| December 2001 | $0.04 | $14.82 |
| November 2001 | $0.04 | $14.10 |
| October 2001 | $0.04 | $13.82 |
| September 2001 | $0.04 | $13.72 |
| August 2001 | $0.04 | $13.60 |
| July 2001 | $0.04 | $13.95 |
| June 2001 | $0.04 | $14.95 |
| May 2001 | $0.04 | $14.12 |
| April 2001 | $0.04 | $13.90 |
| March 2001 | $0.03 | $12.70 |
| February 2001 | $0.03 | $12.38 |
| January 2001 | $0.03 | $11.55 |
| December 2000 | $0.03 | $11.25 |
| November 2000 | $0.03 | $10.75 |
| October 2000 | $0.03 | $10.88 |
| September 2000 | $0.03 | $11.38 |
| August 2000 | $0.02 | $10.41 |
| July 2000 | $0.02 | $10.06 |
| June 2000 | $0.02 | $10.31 |
| May 2000 | $0.02 | $9.38 |
| April 2000 | $0.02 | $9 |
| March 2000 | $0.02 | $9.25 |
| February 2000 | $0.02 | $8.94 |
| January 2000 | $0.02 | $9.31 |
| December 1999 | $0.02 | $9.19 |
| November 1999 | $0.02 | $9.75 |
| October 1999 | $0.02 | $10.47 |
| September 1999 | $0.02 | $11.38 |
| August 1999 | $0.02 | $11.41 |
| July 1999 | $0.02 | $11.50 |
| June 1999 | $0.02 | $11.56 |
| May 1999 | $0.02 | $11.06 |
| April 1999 | $0.02 | $11.16 |
| March 1999 | $0.02 | $11.09 |
| February 1999 | $0.10 | $11.25 |
| January 1999 | $0.02 | $12 |
| December 1998 | $0.02 | $11.28 |
| November 1998 | $0.02 | $11.62 |
| October 1998 | $0.02 | $11.50 |
| September 1998 | $0.02 | $11.75 |
| August 1998 | $0.02 | $11.56 |
| July 1998 | $0.02 | $11.56 |
| June 1998 | $0.02 | $11.97 |
| May 1998 | $0.02 | $11.75 |
| April 1998 | $0.02 | $11.84 |
| March 1998 | $0.02 | $12.09 |
| February 1998 | $0.10 | $12.09 |
| January 1998 | $0.02 | $12 |
| December 1997 | $0.02 | $12.25 |
| November 1997 | $0.02 | $12 |
| October 1997 | $0.02 | $11.59 |
| September 1997 | $0.02 | $11.62 |
| August 1997 | $0.01 | $11.47 |
| July 1997 | $0.01 | $11.47 |
| June 1997 | $0.01 | $10.81 |
| May 1997 | $0.01 | $10.50 |
| April 1997 | $0.01 | $10.12 |
| March 1997 | $0.01 | $10 |
| February 1997 | $0.01 | $10.50 |
| January 1997 | $0.01 | $10.88 |
| December 1996 | $0.01 | $10.25 |
| November 1996 | $0.01 | $10.38 |
| October 1996 | $0.01 | $10.25 |
| September 1996 | $0.01 | $10.44 |
| August 1996 | $0.01 | $10.31 |
| July 1996 | $0.01 | $10 |
| June 1996 | $0.01 | $10.12 |
ETP
Price: $21.47
52 week price:
Dividend Yield: 10.53%
5-year range yield:
Forward Dividend Yield: 3.35%
Payout Ratio: 79.12%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: 0.91 USD
P/E Ratio: 21.91
Exchange: YHD
Sector: Energy
Industry: Natural Gas Distribution
Volume: 13.8 million
Ebitda: 1.4 billionMarket Capitalization: 25.0 billion
Average Dividend Frequency: 9
Years Paying Dividends: 28
DGR3: -25.39%
DGR5: -30.00%
DGR10: -30.00%
DGR20: -30.00%