NYSE:ET
Energy Transfer Stock Price (Quote)
$15.54
+0.0500 (+0.323%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $14.52 | $15.74 | Wednesday, 27th Mar 2024 ET stock ended at $15.54. This is 0.323% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.30% from a day low at $15.36 to a day high of $15.56. |
90 days | $13.60 | $15.74 | |
52 weeks | $12.06 | $15.74 |
Historical Energy Transfer L.P. prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $15.48 | $15.56 | $15.36 | $15.54 | 11 947 341 |
2024-03-26 | $15.56 | $15.62 | $15.45 | $15.49 | 8 740 049 |
2024-03-25 | $15.57 | $15.74 | $15.54 | $15.56 | 9 691 658 |
2024-03-22 | $15.56 | $15.62 | $15.50 | $15.56 | 6 906 507 |
2024-03-21 | $15.67 | $15.69 | $15.51 | $15.59 | 13 354 580 |
2024-03-20 | $15.66 | $15.72 | $15.50 | $15.66 | 9 911 699 |
2024-03-19 | $15.54 | $15.71 | $15.51 | $15.68 | 10 875 986 |
2024-03-18 | $15.34 | $15.56 | $15.32 | $15.56 | 9 323 589 |
2024-03-15 | $15.07 | $15.37 | $15.05 | $15.34 | 9 763 133 |
2024-03-14 | $15.14 | $15.21 | $15.00 | $15.04 | 8 112 079 |
2024-03-13 | $15.09 | $15.21 | $15.07 | $15.10 | 9 070 156 |
2024-03-12 | $15.05 | $15.12 | $15.00 | $15.01 | 9 140 535 |
2024-03-11 | $15.02 | $15.07 | $14.87 | $15.01 | 10 688 415 |
2024-03-08 | $15.24 | $15.24 | $14.98 | $15.03 | 10 121 308 |
2024-03-07 | $15.18 | $15.28 | $15.13 | $15.19 | 8 017 560 |
2024-03-06 | $15.15 | $15.22 | $15.07 | $15.15 | 7 529 997 |
2024-03-05 | $14.89 | $15.13 | $14.89 | $15.02 | 10 013 804 |
2024-03-04 | $15.00 | $15.06 | $14.88 | $14.90 | 8 256 612 |
2024-03-01 | $14.71 | $14.99 | $14.71 | $14.98 | 11 378 548 |
2024-02-29 | $14.61 | $14.68 | $14.60 | $14.64 | 7 958 348 |
2024-02-28 | $14.72 | $14.81 | $14.52 | $14.53 | 7 727 934 |
2024-02-27 | $14.70 | $14.83 | $14.62 | $14.69 | 8 911 834 |
2024-02-26 | $14.90 | $14.91 | $14.69 | $14.69 | 9 828 247 |
2024-02-23 | $14.81 | $14.98 | $14.76 | $14.89 | 9 545 936 |
2024-02-22 | $14.85 | $14.88 | $14.72 | $14.79 | 12 318 602 |