NYSE:ET
Energy Transfer Stock Price (Quote)
$15.96
+0.0200 (+0.125%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.97 | $16.04 | Friday, 26th Apr 2024 ET stock ended at $15.96. This is 0.125% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.694% from a day low at $15.86 to a day high of $15.97. |
| 90 days | $13.79 | $16.04 | |
| 52 weeks | $12.18 | $16.04 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $12.95 | $13.02 | $12.78 | $12.89 | 6 847 833 |
| Jun 02, 2023 | $12.71 | $12.96 | $12.69 | $12.88 | 10 744 669 |
| Jun 01, 2023 | $12.46 | $12.65 | $12.40 | $12.60 | 7 495 680 |
| May 31, 2023 | $12.42 | $12.48 | $12.31 | $12.40 | 8 777 737 |
| May 30, 2023 | $12.58 | $12.61 | $12.36 | $12.49 | 9 692 901 |
| May 26, 2023 | $12.65 | $12.78 | $12.60 | $12.65 | 8 666 914 |
| May 25, 2023 | $12.78 | $12.78 | $12.62 | $12.73 | 8 521 396 |
| May 24, 2023 | $12.87 | $12.87 | $12.67 | $12.80 | 6 520 228 |
| May 23, 2023 | $12.74 | $12.93 | $12.68 | $12.76 | 11 151 509 |
| May 22, 2023 | $12.86 | $12.89 | $12.67 | $12.73 | 12 935 577 |
| May 19, 2023 | $12.77 | $12.84 | $12.70 | $12.76 | 6 210 065 |
| May 18, 2023 | $12.56 | $12.77 | $12.52 | $12.72 | 9 782 546 |
| May 17, 2023 | $12.53 | $12.66 | $12.47 | $12.53 | 9 011 937 |
| May 16, 2023 | $12.50 | $12.56 | $12.34 | $12.46 | 11 500 976 |
| May 15, 2023 | $12.34 | $12.59 | $12.32 | $12.51 | 13 300 765 |
| May 12, 2023 | $12.36 | $12.43 | $12.21 | $12.32 | 8 361 524 |
| May 11, 2023 | $12.31 | $12.38 | $12.23 | $12.34 | 7 385 095 |
| May 10, 2023 | $12.47 | $12.52 | $12.29 | $12.45 | 7 050 630 |
| May 09, 2023 | $12.25 | $12.52 | $12.18 | $12.50 | 12 513 291 |
| May 08, 2023 | $12.45 | $12.46 | $12.26 | $12.33 | 8 967 644 |
| May 05, 2023 | $12.50 | $12.61 | $12.32 | $12.36 | 13 260 653 |
| May 04, 2023 | $12.75 | $12.80 | $12.51 | $12.61 | 15 409 131 |
| May 03, 2023 | $12.62 | $12.90 | $12.53 | $12.66 | 12 588 201 |
| May 02, 2023 | $12.97 | $12.97 | $12.50 | $12.69 | 16 533 472 |
| May 01, 2023 | $12.83 | $13.09 | $12.88 | $12.91 | 12 577 315 |
