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 |
| Aug 01, 2019 | $14.40 | $14.50 | $14.22 | $14.30 | 10 124 034 |
| Jul 31, 2019 | $14.44 | $14.57 | $14.25 | $14.38 | 8 380 506 |
| Jul 30, 2019 | $14.41 | $14.46 | $14.15 | $14.37 | 13 752 579 |
| Jul 29, 2019 | $14.75 | $14.80 | $14.38 | $14.41 | 13 158 806 |
| Jul 26, 2019 | $14.88 | $14.88 | $14.62 | $14.72 | 6 573 327 |
| Jul 25, 2019 | $15.01 | $15.08 | $14.77 | $14.82 | 9 196 215 |
| Jul 24, 2019 | $14.96 | $15.01 | $14.88 | $14.99 | 5 599 819 |
| Jul 23, 2019 | $15.11 | $15.13 | $14.91 | $14.97 | 5 430 374 |
| Jul 22, 2019 | $15.17 | $15.26 | $15.00 | $15.07 | 10 182 167 |
| Jul 19, 2019 | $15.07 | $15.13 | $14.99 | $15.10 | 8 747 944 |
| Jul 18, 2019 | $15.12 | $15.13 | $14.82 | $14.97 | 9 709 150 |
| Jul 17, 2019 | $15.05 | $15.24 | $14.97 | $15.06 | 12 865 003 |
| Jul 16, 2019 | $14.90 | $15.03 | $14.88 | $14.95 | 10 255 421 |
| Jul 15, 2019 | $14.87 | $14.91 | $14.79 | $14.91 | 6 321 331 |
| Jul 12, 2019 | $14.65 | $14.97 | $14.65 | $14.82 | 6 704 158 |
| Jul 11, 2019 | $14.83 | $14.92 | $14.71 | $14.75 | 9 547 411 |
| Jul 10, 2019 | $14.59 | $14.87 | $14.54 | $14.70 | 13 617 323 |
| Jul 09, 2019 | $14.57 | $14.60 | $14.43 | $14.52 | 7 776 942 |
| Jul 08, 2019 | $14.53 | $14.66 | $14.51 | $14.61 | 7 104 711 |
| Jul 05, 2019 | $14.46 | $14.63 | $14.39 | $14.60 | 4 590 139 |
| Jul 03, 2019 | $14.29 | $14.51 | $14.24 | $14.48 | 5 386 985 |
| Jul 02, 2019 | $14.11 | $14.23 | $14.05 | $14.18 | 5 812 129 |
| Jul 01, 2019 | $14.28 | $14.35 | $14.03 | $14.10 | 8 035 121 |
| Jun 28, 2019 | $14.05 | $14.12 | $13.90 | $14.08 | 12 130 529 |
| Jun 27, 2019 | $14.15 | $14.18 | $13.97 | $14.02 | 7 773 032 |
