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 |
| Sep 06, 2019 | $13.46 | $13.48 | $13.30 | $13.37 | 6 489 597 |
| Sep 05, 2019 | $13.69 | $13.74 | $13.48 | $13.48 | 6 913 624 |
| Sep 04, 2019 | $13.71 | $13.78 | $13.56 | $13.61 | 5 762 802 |
| Sep 03, 2019 | $13.44 | $13.64 | $13.40 | $13.61 | 5 551 079 |
| Aug 30, 2019 | $13.50 | $13.65 | $13.37 | $13.61 | 6 810 711 |
| Aug 29, 2019 | $13.39 | $13.52 | $13.30 | $13.47 | 6 342 487 |
| Aug 28, 2019 | $13.06 | $13.51 | $13.02 | $13.29 | 11 362 133 |
| Aug 27, 2019 | $13.27 | $13.30 | $12.99 | $13.02 | 9 617 431 |
| Aug 26, 2019 | $13.28 | $13.35 | $13.14 | $13.19 | 6 622 822 |
| Aug 23, 2019 | $13.60 | $13.63 | $13.12 | $13.18 | 12 556 957 |
| Aug 22, 2019 | $13.89 | $13.90 | $13.63 | $13.68 | 6 336 840 |
| Aug 21, 2019 | $13.95 | $13.97 | $13.76 | $13.83 | 7 003 409 |
| Aug 20, 2019 | $13.80 | $13.99 | $13.71 | $13.80 | 9 520 457 |
| Aug 19, 2019 | $13.88 | $13.95 | $13.68 | $13.74 | 13 141 359 |
| Aug 16, 2019 | $13.16 | $13.49 | $13.16 | $13.47 | 11 339 050 |
| Aug 15, 2019 | $13.25 | $13.35 | $12.99 | $13.09 | 10 744 357 |
| Aug 14, 2019 | $13.30 | $13.32 | $12.96 | $13.14 | 16 617 702 |
| Aug 13, 2019 | $13.35 | $13.57 | $13.23 | $13.51 | 12 536 728 |
| Aug 12, 2019 | $13.90 | $13.90 | $13.38 | $13.39 | 15 199 190 |
| Aug 09, 2019 | $14.03 | $14.13 | $13.85 | $13.90 | 10 271 849 |
| Aug 08, 2019 | $13.83 | $14.04 | $13.61 | $14.03 | 14 880 883 |
| Aug 07, 2019 | $13.47 | $13.47 | $13.02 | $13.33 | 19 637 902 |
| Aug 06, 2019 | $13.55 | $13.76 | $13.36 | $13.55 | 10 408 389 |
| Aug 05, 2019 | $13.70 | $13.77 | $13.24 | $13.30 | 21 961 986 |
| Aug 02, 2019 | $14.32 | $14.40 | $14.01 | $14.14 | 11 163 617 |
