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 |
| May 21, 2019 | $14.88 | $15.08 | $14.75 | $14.93 | 10 829 681 |
| May 20, 2019 | $15.00 | $15.02 | $14.66 | $14.73 | 7 044 154 |
| May 17, 2019 | $14.80 | $14.89 | $14.74 | $14.80 | 8 617 299 |
| May 16, 2019 | $15.05 | $15.09 | $14.82 | $14.84 | 9 976 597 |
| May 15, 2019 | $14.86 | $14.99 | $14.76 | $14.94 | 5 854 962 |
| May 14, 2019 | $14.97 | $15.03 | $14.85 | $14.88 | 7 580 710 |
| May 13, 2019 | $15.00 | $15.03 | $14.69 | $14.78 | 11 182 839 |
| May 10, 2019 | $14.90 | $15.27 | $14.84 | $15.11 | 13 290 526 |
| May 09, 2019 | $15.14 | $15.18 | $14.79 | $14.88 | 15 315 651 |
| May 08, 2019 | $15.10 | $15.30 | $14.95 | $15.08 | 10 998 803 |
| May 07, 2019 | $15.00 | $15.14 | $14.84 | $15.11 | 9 354 206 |
| May 06, 2019 | $14.85 | $15.21 | $14.77 | $15.14 | 8 142 222 |
| May 03, 2019 | $15.00 | $15.43 | $15.00 | $15.36 | 18 483 178 |
| May 02, 2019 | $15.14 | $15.20 | $14.88 | $14.91 | 10 224 376 |
| May 01, 2019 | $15.20 | $15.30 | $15.16 | $15.16 | 6 040 828 |
| Apr 30, 2019 | $15.33 | $15.39 | $15.11 | $15.12 | 5 388 562 |
| Apr 29, 2019 | $15.20 | $15.30 | $15.12 | $15.25 | 4 934 407 |
| Apr 26, 2019 | $15.27 | $15.31 | $15.05 | $15.20 | 5 044 118 |
| Apr 25, 2019 | $15.41 | $15.48 | $15.19 | $15.26 | 9 153 066 |
| Apr 24, 2019 | $15.60 | $15.62 | $15.34 | $15.41 | 5 905 293 |
| Apr 23, 2019 | $15.70 | $15.76 | $15.56 | $15.56 | 9 949 231 |
| Apr 22, 2019 | $15.37 | $15.70 | $15.35 | $15.58 | 19 541 573 |
| Apr 18, 2019 | $15.38 | $15.41 | $15.25 | $15.28 | 5 551 335 |
| Apr 17, 2019 | $15.39 | $15.57 | $15.31 | $15.34 | 7 668 446 |
| Apr 16, 2019 | $15.57 | $15.60 | $15.32 | $15.35 | 7 484 567 |
