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 |
| Feb 14, 2024 | $14.08 | $14.20 | $13.99 | $14.11 | 13 900 012 |
| Feb 13, 2024 | $14.03 | $14.07 | $13.95 | $13.96 | 10 285 247 |
| Feb 12, 2024 | $13.95 | $14.10 | $13.94 | $14.09 | 8 062 501 |
| Feb 09, 2024 | $13.92 | $13.99 | $13.86 | $13.94 | 7 778 328 |
| Feb 08, 2024 | $13.81 | $13.98 | $13.80 | $13.91 | 21 055 956 |
| Feb 07, 2024 | $13.99 | $14.01 | $13.79 | $13.90 | 16 765 433 |
| Feb 06, 2024 | $13.98 | $14.07 | $13.90 | $13.97 | 13 674 841 |
| Feb 05, 2024 | $14.31 | $14.37 | $14.12 | $14.31 | 17 085 686 |
| Feb 02, 2024 | $14.39 | $14.46 | $14.25 | $14.33 | 12 992 898 |
| Feb 01, 2024 | $14.44 | $14.60 | $14.32 | $14.37 | 18 733 776 |
| Jan 31, 2024 | $14.64 | $14.64 | $14.28 | $14.30 | 18 078 827 |
| Jan 30, 2024 | $14.54 | $14.63 | $14.50 | $14.56 | 14 236 635 |
| Jan 29, 2024 | $14.41 | $14.55 | $14.32 | $14.53 | 12 522 702 |
| Jan 26, 2024 | $14.28 | $14.48 | $14.25 | $14.46 | 16 057 856 |
| Jan 25, 2024 | $14.08 | $14.31 | $14.07 | $14.28 | 18 570 389 |
| Jan 24, 2024 | $13.97 | $14.10 | $13.94 | $14.07 | 16 018 050 |
| Jan 23, 2024 | $13.89 | $13.99 | $13.87 | $13.94 | 10 764 406 |
| Jan 22, 2024 | $13.85 | $14.09 | $13.79 | $13.88 | 15 490 152 |
| Jan 19, 2024 | $13.73 | $13.80 | $13.65 | $13.79 | 11 182 967 |
| Jan 18, 2024 | $13.80 | $13.83 | $13.60 | $13.72 | 15 128 957 |
| Jan 17, 2024 | $13.85 | $13.90 | $13.74 | $13.77 | 12 903 151 |
| Jan 16, 2024 | $14.01 | $14.01 | $13.83 | $13.90 | 13 427 818 |
| Jan 12, 2024 | $14.01 | $14.03 | $13.90 | $14.01 | 8 977 824 |
| Jan 11, 2024 | $13.94 | $14.04 | $13.85 | $13.92 | 11 864 126 |
| Jan 10, 2024 | $14.03 | $14.06 | $13.91 | $13.92 | 10 299 917 |
