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 | $14.97 | $16.28 | 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 | $13.80 | $16.28 | |
| 52 weeks | $12.21 | $16.28 |
| Date | Open | High | Low | Close | Volume |
| Oct 11, 2019 | $12.55 | $12.71 | $12.45 | $12.57 | 10 002 349 |
| Oct 10, 2019 | $12.34 | $12.45 | $12.25 | $12.42 | 12 796 805 |
| Oct 09, 2019 | $12.55 | $12.60 | $12.32 | $12.33 | 12 132 048 |
| Oct 08, 2019 | $12.65 | $12.70 | $12.36 | $12.36 | 12 749 287 |
| Oct 07, 2019 | $12.91 | $12.97 | $12.71 | $12.71 | 11 383 672 |
| Oct 04, 2019 | $12.90 | $13.13 | $12.86 | $12.90 | 8 349 292 |
| Oct 03, 2019 | $12.81 | $12.87 | $12.51 | $12.87 | 10 640 055 |
| Oct 02, 2019 | $12.97 | $12.99 | $12.62 | $12.67 | 15 715 566 |
| Oct 01, 2019 | $13.15 | $13.21 | $12.99 | $12.99 | 12 164 062 |
| Sep 30, 2019 | $13.12 | $13.16 | $13.01 | $13.08 | 9 105 514 |
| Sep 27, 2019 | $13.05 | $13.15 | $13.01 | $13.10 | 10 019 528 |
| Sep 26, 2019 | $13.21 | $13.26 | $13.02 | $13.10 | 11 237 153 |
| Sep 25, 2019 | $13.25 | $13.31 | $13.05 | $13.25 | 11 571 354 |
| Sep 24, 2019 | $13.55 | $13.63 | $13.20 | $13.27 | 11 550 767 |
| Sep 23, 2019 | $13.75 | $13.76 | $13.51 | $13.55 | 8 414 975 |
| Sep 20, 2019 | $13.68 | $13.79 | $13.59 | $13.72 | 14 229 976 |
| Sep 19, 2019 | $13.50 | $13.72 | $13.47 | $13.58 | 11 759 830 |
| Sep 18, 2019 | $13.38 | $13.50 | $13.22 | $13.50 | 22 574 229 |
| Sep 17, 2019 | $13.47 | $13.55 | $13.23 | $13.30 | 22 725 936 |
| Sep 16, 2019 | $13.75 | $14.03 | $13.38 | $13.43 | 44 228 193 |
| Sep 13, 2019 | $13.90 | $14.06 | $13.88 | $14.02 | 7 316 803 |
| Sep 12, 2019 | $14.00 | $14.07 | $13.86 | $13.92 | 6 676 697 |
| Sep 11, 2019 | $13.99 | $14.07 | $13.85 | $14.04 | 6 882 055 |
| Sep 10, 2019 | $13.84 | $14.03 | $13.84 | $13.95 | 5 508 873 |
| Sep 09, 2019 | $13.50 | $13.94 | $13.48 | $13.93 | 10 261 305 |
