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 |
| Dec 01, 2023 | $13.86 | $13.95 | $13.84 | $13.89 | 11 320 822 |
| Nov 30, 2023 | $13.75 | $13.91 | $13.69 | $13.89 | 13 049 236 |
| Nov 29, 2023 | $13.75 | $13.75 | $13.62 | $13.68 | 12 221 389 |
| Nov 28, 2023 | $13.70 | $13.77 | $13.61 | $13.67 | 8 306 142 |
| Nov 27, 2023 | $13.71 | $13.77 | $13.55 | $13.67 | 10 175 027 |
| Nov 24, 2023 | $13.71 | $13.83 | $13.71 | $13.72 | 5 198 301 |
| Nov 22, 2023 | $13.59 | $13.76 | $13.53 | $13.74 | 7 027 229 |
| Nov 21, 2023 | $13.53 | $13.82 | $13.51 | $13.70 | 12 912 359 |
| Nov 20, 2023 | $13.70 | $13.73 | $13.48 | $13.56 | 13 412 541 |
| Nov 17, 2023 | $13.21 | $13.58 | $13.21 | $13.52 | 14 971 603 |
| Nov 16, 2023 | $13.41 | $13.45 | $13.17 | $13.18 | 12 084 030 |
| Nov 15, 2023 | $13.38 | $13.47 | $13.33 | $13.36 | 9 026 018 |
| Nov 14, 2023 | $13.28 | $13.35 | $13.23 | $13.31 | 9 860 706 |
| Nov 13, 2023 | $13.19 | $13.22 | $13.11 | $13.19 | 12 164 810 |
| Nov 10, 2023 | $13.11 | $13.23 | $13.11 | $13.14 | 9 084 842 |
| Nov 09, 2023 | $13.10 | $13.21 | $13.01 | $13.02 | 11 228 317 |
| Nov 08, 2023 | $13.25 | $13.27 | $13.05 | $13.07 | 14 588 485 |
| Nov 07, 2023 | $13.40 | $13.41 | $13.29 | $13.31 | 13 568 191 |
| Nov 06, 2023 | $13.64 | $13.65 | $13.47 | $13.51 | 13 003 862 |
| Nov 03, 2023 | $13.67 | $13.68 | $13.45 | $13.66 | 16 447 256 |
| Nov 02, 2023 | $13.25 | $13.68 | $13.17 | $13.64 | 26 114 726 |
| Nov 01, 2023 | $13.12 | $13.24 | $12.90 | $13.15 | 17 399 370 |
| Oct 31, 2023 | $13.16 | $13.24 | $13.07 | $13.15 | 12 034 392 |
| Oct 30, 2023 | $13.09 | $13.24 | $12.97 | $13.15 | 13 808 761 |
| Oct 27, 2023 | $13.26 | $13.32 | $13.05 | $13.11 | 14 881 990 |
