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 |
| Jun 26, 2019 | $14.08 | $14.25 | $14.07 | $14.15 | 11 696 064 |
| Jun 25, 2019 | $14.13 | $14.24 | $13.98 | $13.98 | 10 882 257 |
| Jun 24, 2019 | $14.49 | $14.50 | $14.15 | $14.20 | 9 808 990 |
| Jun 21, 2019 | $14.10 | $14.49 | $14.08 | $14.42 | 19 742 964 |
| Jun 20, 2019 | $14.27 | $14.38 | $14.09 | $14.25 | 16 838 898 |
| Jun 19, 2019 | $14.16 | $14.18 | $13.99 | $14.14 | 6 251 412 |
| Jun 18, 2019 | $14.08 | $14.24 | $14.06 | $14.14 | 6 485 430 |
| Jun 17, 2019 | $14.08 | $14.12 | $13.93 | $14.07 | 9 284 228 |
| Jun 14, 2019 | $14.33 | $14.34 | $14.05 | $14.17 | 7 383 039 |
| Jun 13, 2019 | $14.33 | $14.41 | $14.26 | $14.32 | 7 987 512 |
| Jun 12, 2019 | $14.22 | $14.40 | $14.17 | $14.24 | 9 311 313 |
| Jun 11, 2019 | $14.23 | $14.45 | $14.20 | $14.32 | 36 429 148 |
| Jun 10, 2019 | $14.10 | $14.18 | $13.93 | $14.10 | 7 435 749 |
| Jun 07, 2019 | $14.20 | $14.24 | $14.02 | $14.06 | 10 213 265 |
| Jun 06, 2019 | $14.05 | $14.24 | $13.97 | $14.13 | 9 485 716 |
| Jun 05, 2019 | $14.48 | $14.53 | $13.97 | $13.98 | 12 430 612 |
| Jun 04, 2019 | $14.23 | $14.47 | $14.14 | $14.47 | 9 404 948 |
| Jun 03, 2019 | $13.77 | $14.17 | $13.76 | $14.04 | 10 493 704 |
| May 31, 2019 | $13.77 | $13.94 | $13.62 | $13.74 | 17 320 878 |
| May 30, 2019 | $14.41 | $14.46 | $13.87 | $13.94 | 13 588 282 |
| May 29, 2019 | $14.17 | $14.41 | $14.01 | $14.39 | 11 251 753 |
| May 28, 2019 | $14.65 | $14.68 | $14.21 | $14.33 | 16 988 191 |
| May 24, 2019 | $14.62 | $14.74 | $14.49 | $14.60 | 7 660 671 |
| May 23, 2019 | $14.73 | $14.76 | $14.28 | $14.47 | 16 403 623 |
| May 22, 2019 | $14.88 | $14.93 | $14.55 | $14.92 | 11 371 430 |
