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 |
| Apr 03, 2023 | $12.73 | $12.95 | $12.70 | $12.82 | 14 834 238 |
| Mar 31, 2023 | $12.46 | $12.50 | $12.38 | $12.47 | 7 373 150 |
| Mar 30, 2023 | $12.30 | $12.45 | $12.18 | $12.44 | 8 476 848 |
| Mar 29, 2023 | $12.16 | $12.29 | $12.06 | $12.20 | 9 684 378 |
| Mar 28, 2023 | $11.81 | $12.11 | $11.79 | $12.05 | 9 272 858 |
| Mar 27, 2023 | $11.83 | $11.92 | $11.59 | $11.84 | 12 291 055 |
| Mar 24, 2023 | $11.52 | $11.77 | $11.45 | $11.70 | 11 409 745 |
| Mar 23, 2023 | $11.88 | $12.00 | $11.56 | $11.68 | 12 775 957 |
| Mar 22, 2023 | $12.11 | $12.11 | $11.75 | $11.76 | 11 721 261 |
| Mar 21, 2023 | $11.99 | $12.16 | $11.97 | $12.11 | 9 849 360 |
| Mar 20, 2023 | $11.99 | $12.16 | $11.80 | $11.84 | 12 081 156 |
| Mar 17, 2023 | $12.23 | $12.25 | $11.82 | $11.99 | 22 820 504 |
| Mar 16, 2023 | $11.80 | $12.26 | $11.56 | $12.25 | 21 763 063 |
| Mar 15, 2023 | $12.05 | $12.13 | $11.65 | $11.94 | 28 632 248 |
| Mar 14, 2023 | $12.40 | $12.69 | $12.21 | $12.34 | 11 210 454 |
| Mar 13, 2023 | $12.44 | $12.51 | $11.94 | $12.26 | 27 247 342 |
| Mar 10, 2023 | $12.92 | $12.98 | $12.52 | $12.60 | 17 604 225 |
| Mar 09, 2023 | $13.19 | $13.21 | $12.87 | $12.90 | 8 960 517 |
| Mar 08, 2023 | $13.11 | $13.19 | $12.93 | $13.16 | 12 016 469 |
| Mar 07, 2023 | $13.24 | $13.25 | $13.00 | $13.13 | 10 925 244 |
| Mar 06, 2023 | $13.06 | $13.25 | $12.96 | $13.20 | 9 792 385 |
| Mar 03, 2023 | $12.90 | $13.12 | $12.87 | $13.05 | 13 279 761 |
| Mar 02, 2023 | $12.75 | $12.98 | $12.68 | $12.95 | 10 556 717 |
| Mar 01, 2023 | $12.69 | $12.85 | $12.63 | $12.79 | 12 031 491 |
| Feb 28, 2023 | $12.80 | $12.83 | $12.66 | $12.66 | 10 098 336 |
