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 |
| Mar 21, 2024 | $15.67 | $15.69 | $15.51 | $15.59 | 13 354 580 |
| Mar 20, 2024 | $15.66 | $15.72 | $15.50 | $15.66 | 9 911 699 |
| Mar 19, 2024 | $15.54 | $15.71 | $15.51 | $15.68 | 10 875 986 |
| Mar 18, 2024 | $15.34 | $15.56 | $15.32 | $15.56 | 9 323 589 |
| Mar 15, 2024 | $15.07 | $15.37 | $15.05 | $15.34 | 9 763 133 |
| Mar 14, 2024 | $15.14 | $15.21 | $15.00 | $15.04 | 8 112 079 |
| Mar 13, 2024 | $15.09 | $15.21 | $15.07 | $15.10 | 9 070 156 |
| Mar 12, 2024 | $15.05 | $15.12 | $15.00 | $15.01 | 9 140 535 |
| Mar 11, 2024 | $15.02 | $15.07 | $14.87 | $15.01 | 10 688 415 |
| Mar 08, 2024 | $15.24 | $15.24 | $14.98 | $15.03 | 10 121 308 |
| Mar 07, 2024 | $15.18 | $15.28 | $15.13 | $15.19 | 8 017 560 |
| Mar 06, 2024 | $15.15 | $15.22 | $15.07 | $15.15 | 7 529 997 |
| Mar 05, 2024 | $14.89 | $15.13 | $14.89 | $15.02 | 10 013 804 |
| Mar 04, 2024 | $15.00 | $15.06 | $14.88 | $14.90 | 8 256 612 |
| Mar 01, 2024 | $14.71 | $14.99 | $14.71 | $14.98 | 11 378 548 |
| Feb 29, 2024 | $14.61 | $14.68 | $14.60 | $14.64 | 7 958 348 |
| Feb 28, 2024 | $14.72 | $14.81 | $14.52 | $14.53 | 7 727 934 |
| Feb 27, 2024 | $14.70 | $14.83 | $14.62 | $14.69 | 8 911 834 |
| Feb 26, 2024 | $14.90 | $14.91 | $14.69 | $14.69 | 9 828 247 |
| Feb 23, 2024 | $14.81 | $14.98 | $14.76 | $14.89 | 9 545 936 |
| Feb 22, 2024 | $14.85 | $14.88 | $14.72 | $14.79 | 12 318 602 |
| Feb 21, 2024 | $14.67 | $14.91 | $14.63 | $14.85 | 16 710 333 |
| Feb 20, 2024 | $14.69 | $14.73 | $14.55 | $14.64 | 15 279 440 |
| Feb 16, 2024 | $14.40 | $14.56 | $14.36 | $14.55 | 16 330 911 |
| Feb 15, 2024 | $14.10 | $14.43 | $14.10 | $14.42 | 18 874 984 |
