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 |
| Feb 28, 2023 | $12.80 | $12.83 | $12.66 | $12.66 | 10 098 336 |
| Feb 27, 2023 | $13.00 | $13.00 | $12.73 | $12.76 | 11 845 682 |
| Feb 24, 2023 | $12.95 | $12.97 | $12.81 | $12.86 | 11 827 083 |
| Feb 23, 2023 | $13.14 | $13.18 | $12.96 | $13.01 | 12 242 774 |
| Feb 22, 2023 | $12.90 | $13.04 | $12.71 | $13.00 | 13 889 723 |
| Feb 21, 2023 | $12.86 | $12.97 | $12.70 | $12.74 | 12 948 672 |
| Feb 17, 2023 | $12.95 | $12.98 | $12.70 | $12.87 | 13 410 769 |
| Feb 16, 2023 | $12.95 | $13.25 | $12.95 | $13.05 | 17 479 832 |
| Feb 15, 2023 | $13.09 | $13.14 | $12.78 | $13.14 | 9 623 115 |
| Feb 14, 2023 | $12.95 | $13.19 | $12.90 | $13.09 | 10 571 967 |
| Feb 13, 2023 | $12.87 | $13.03 | $12.82 | $12.95 | 9 178 887 |
| Feb 10, 2023 | $12.78 | $12.93 | $12.78 | $12.84 | 9 577 521 |
| Feb 09, 2023 | $12.88 | $12.89 | $12.70 | $12.76 | 9 438 284 |
| Feb 08, 2023 | $12.90 | $12.92 | $12.73 | $12.78 | 15 353 170 |
| Feb 07, 2023 | $13.03 | $13.07 | $12.77 | $12.85 | 12 636 238 |
| Feb 06, 2023 | $13.04 | $13.09 | $12.82 | $12.98 | 15 782 143 |
| Feb 03, 2023 | $13.35 | $13.51 | $13.25 | $13.28 | 17 791 611 |
| Feb 02, 2023 | $13.17 | $13.33 | $13.10 | $13.28 | 16 284 799 |
| Feb 01, 2023 | $13.35 | $13.36 | $13.02 | $13.07 | 21 677 515 |
| Jan 31, 2023 | $13.16 | $13.28 | $13.03 | $13.28 | 13 110 055 |
| Jan 30, 2023 | $13.36 | $13.37 | $13.06 | $13.10 | 34 464 198 |
| Jan 27, 2023 | $13.52 | $13.57 | $13.27 | $13.36 | 15 949 631 |
| Jan 26, 2023 | $13.47 | $13.53 | $13.12 | $13.50 | 24 097 516 |
| Jan 25, 2023 | $13.04 | $13.17 | $12.86 | $13.15 | 10 704 860 |
| Jan 24, 2023 | $12.99 | $13.67 | $12.84 | $13.07 | 10 493 514 |
