NYSE:ET
Energy Transfer Stock Price (Quote)
$16.13
+0.0700 (+0.436%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ET stock ended at $16.13. This is 0.436% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.06% from a day low at $16.03 to a day high of $16.20. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $16.12 | $16.20 | $16.03 | $16.13 | 11 082 728 |
| May 06, 2024 | $16.00 | $16.08 | $15.95 | $16.06 | 11 932 144 |
| May 03, 2024 | $15.94 | $15.99 | $15.78 | $15.89 | 9 299 120 |
| May 02, 2024 | $15.60 | $15.80 | $15.51 | $15.78 | 9 526 391 |
| May 01, 2024 | $15.78 | $15.82 | $15.45 | $15.48 | 11 998 768 |
| Apr 30, 2024 | $16.01 | $16.02 | $15.69 | $15.73 | 13 246 187 |
| Apr 29, 2024 | $15.97 | $16.07 | $15.96 | $15.98 | 6 816 723 |
| Apr 26, 2024 | $15.93 | $15.97 | $15.86 | $15.96 | 5 099 305 |
| Apr 25, 2024 | $15.81 | $15.96 | $15.76 | $15.94 | 8 219 549 |
| Apr 24, 2024 | $15.89 | $15.95 | $15.79 | $15.87 | 6 833 205 |
| Apr 23, 2024 | $15.86 | $15.98 | $15.78 | $15.90 | 10 854 116 |
| Apr 22, 2024 | $15.80 | $15.87 | $15.71 | $15.83 | 8 850 650 |
| Apr 19, 2024 | $15.56 | $15.96 | $15.53 | $15.77 | 13 568 928 |
| Apr 18, 2024 | $15.31 | $15.70 | $15.29 | $15.53 | 15 716 288 |
| Apr 17, 2024 | $15.01 | $15.27 | $14.97 | $15.23 | 10 755 082 |
| Apr 16, 2024 | $15.20 | $15.21 | $14.97 | $15.10 | 21 558 937 |
| Apr 15, 2024 | $15.54 | $15.54 | $15.20 | $15.23 | 12 807 420 |
| Apr 12, 2024 | $15.78 | $15.87 | $15.37 | $15.42 | 13 027 264 |
| Apr 11, 2024 | $15.80 | $15.82 | $15.60 | $15.68 | 8 559 309 |
| Apr 10, 2024 | $15.71 | $15.80 | $15.59 | $15.78 | 10 855 092 |
| Apr 09, 2024 | $15.84 | $15.87 | $15.67 | $15.72 | 9 940 837 |
| Apr 08, 2024 | $15.85 | $15.93 | $15.80 | $15.82 | 6 609 134 |
| Apr 05, 2024 | $15.81 | $15.89 | $15.76 | $15.84 | 7 433 189 |
| Apr 04, 2024 | $16.00 | $16.04 | $15.81 | $15.81 | 10 267 104 |
| Apr 03, 2024 | $15.84 | $16.00 | $15.79 | $16.00 | 9 001 508 |
