NYSE:ET
Energy Transfer Stock Price (Quote)
$16.25
+0.120 (+0.744%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ET stock ended at $16.25. This is 0.744% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.47% from a day low at $16.04 to a day high of $16.28. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $12.83 | $12.95 | $12.77 | $12.88 | 9 781 548 |
| Apr 27, 2023 | $12.52 | $12.84 | $12.46 | $12.79 | 9 669 063 |
| Apr 26, 2023 | $12.54 | $12.64 | $12.43 | $12.48 | 6 763 039 |
| Apr 25, 2023 | $12.67 | $12.65 | $12.51 | $12.53 | 8 765 677 |
| Apr 24, 2023 | $12.78 | $12.81 | $12.63 | $12.69 | 8 267 223 |
| Apr 21, 2023 | $12.71 | $12.79 | $12.65 | $12.77 | 5 654 035 |
| Apr 20, 2023 | $12.64 | $12.75 | $12.58 | $12.67 | 6 176 721 |
| Apr 19, 2023 | $12.85 | $12.89 | $12.67 | $12.68 | 8 818 942 |
| Apr 18, 2023 | $12.90 | $12.99 | $12.86 | $12.91 | 6 466 913 |
| Apr 17, 2023 | $12.89 | $12.95 | $12.77 | $12.88 | 7 511 469 |
| Apr 14, 2023 | $12.79 | $12.85 | $12.75 | $12.84 | 4 995 852 |
| Apr 13, 2023 | $12.64 | $12.80 | $12.61 | $12.76 | 6 064 253 |
| Apr 12, 2023 | $12.66 | $12.75 | $12.60 | $12.62 | 5 278 723 |
| Apr 11, 2023 | $12.54 | $12.64 | $12.51 | $12.56 | 9 856 006 |
| Apr 10, 2023 | $12.50 | $12.65 | $12.48 | $12.51 | 6 669 767 |
| Apr 06, 2023 | $12.80 | $12.80 | $12.49 | $12.51 | 9 583 892 |
| Apr 05, 2023 | $12.78 | $12.80 | $12.61 | $12.76 | 7 042 795 |
