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 |
| Jan 09, 2024 | $14.00 | $14.03 | $13.88 | $14.00 | 10 792 585 |
| Jan 08, 2024 | $13.92 | $13.99 | $13.81 | $13.98 | 10 509 283 |
| Jan 05, 2024 | $13.91 | $14.01 | $13.88 | $13.95 | 10 336 979 |
| Jan 04, 2024 | $14.09 | $14.11 | $13.84 | $13.87 | 11 540 527 |
| Jan 03, 2024 | $13.81 | $14.09 | $13.79 | $14.02 | 12 244 677 |
| Jan 02, 2024 | $13.78 | $13.90 | $13.71 | $13.88 | 12 094 087 |
| Dec 29, 2023 | $13.80 | $13.80 | $13.68 | $13.80 | 8 988 183 |
| Dec 28, 2023 | $13.74 | $13.82 | $13.72 | $13.77 | 7 926 122 |
| Dec 27, 2023 | $13.80 | $13.81 | $13.71 | $13.79 | 7 179 132 |
| Dec 26, 2023 | $13.81 | $13.85 | $13.78 | $13.78 | 8 300 247 |
| Dec 22, 2023 | $13.82 | $13.87 | $13.74 | $13.76 | 10 717 728 |
| Dec 21, 2023 | $13.75 | $13.83 | $13.67 | $13.79 | 12 266 699 |
| Dec 20, 2023 | $13.86 | $13.92 | $13.70 | $13.72 | 11 603 261 |
| Dec 19, 2023 | $13.84 | $13.94 | $13.80 | $13.87 | 12 567 396 |
| Dec 18, 2023 | $13.78 | $14.00 | $13.78 | $13.85 | 16 692 822 |
| Dec 15, 2023 | $13.74 | $13.91 | $13.60 | $13.71 | 31 368 348 |
| Dec 14, 2023 | $13.73 | $13.90 | $13.69 | $13.76 | 19 410 672 |
| Dec 13, 2023 | $13.29 | $13.60 | $13.22 | $13.53 | 15 943 359 |
| Dec 12, 2023 | $13.16 | $13.28 | $13.12 | $13.25 | 12 845 129 |
| Dec 11, 2023 | $13.30 | $13.31 | $13.14 | $13.27 | 16 967 651 |
| Dec 08, 2023 | $13.31 | $13.39 | $13.23 | $13.30 | 15 610 288 |
| Dec 07, 2023 | $13.47 | $13.51 | $13.29 | $13.33 | 14 068 939 |
| Dec 06, 2023 | $13.74 | $13.77 | $13.44 | $13.48 | 15 370 848 |
| Dec 05, 2023 | $13.87 | $13.90 | $13.72 | $13.76 | 10 457 550 |
| Dec 04, 2023 | $13.85 | $13.94 | $13.80 | $13.89 | 8 714 945 |
