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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Apr 15, 2019 | $15.50 | $15.55 | $15.35 | $15.41 | 5 040 541 |
| Apr 12, 2019 | $15.59 | $15.68 | $15.47 | $15.55 | 6 272 685 |
| Apr 11, 2019 | $15.43 | $15.52 | $15.27 | $15.49 | 6 539 069 |
| Apr 10, 2019 | $15.49 | $15.60 | $15.38 | $15.43 | 6 919 245 |
| Apr 09, 2019 | $15.70 | $15.72 | $15.44 | $15.47 | 7 247 168 |
| Apr 08, 2019 | $15.73 | $15.87 | $15.70 | $15.73 | 11 865 436 |
| Apr 05, 2019 | $15.53 | $15.78 | $15.52 | $15.74 | 10 823 791 |
| Apr 04, 2019 | $15.50 | $15.57 | $15.46 | $15.53 | 8 251 895 |
| Apr 03, 2019 | $15.59 | $15.67 | $15.46 | $15.51 | 6 883 585 |
| Apr 02, 2019 | $15.63 | $15.69 | $15.41 | $15.50 | 5 903 826 |
| Apr 01, 2019 | $15.48 | $15.71 | $15.47 | $15.60 | 9 532 193 |
| Mar 29, 2019 | $15.32 | $15.43 | $15.15 | $15.37 | 4 650 338 |
| Mar 28, 2019 | $15.10 | $15.24 | $15.05 | $15.22 | 6 161 185 |
| Mar 27, 2019 | $15.21 | $15.27 | $15.02 | $15.19 | 5 809 599 |
| Mar 26, 2019 | $15.40 | $15.57 | $15.14 | $15.28 | 6 111 265 |
| Mar 25, 2019 | $15.32 | $15.40 | $15.05 | $15.30 | 6 026 002 |
| Mar 22, 2019 | $15.40 | $15.46 | $15.03 | $15.38 | 7 892 348 |
| Mar 21, 2019 | $15.44 | $15.59 | $15.40 | $15.51 | 6 499 339 |
| Mar 20, 2019 | $15.42 | $15.58 | $15.21 | $15.48 | 7 191 718 |
| Mar 19, 2019 | $15.40 | $15.52 | $15.37 | $15.42 | 7 042 728 |
| Mar 18, 2019 | $15.17 | $15.35 | $15.11 | $15.30 | 8 360 436 |
| Mar 15, 2019 | $15.10 | $15.17 | $15.01 | $15.06 | 5 088 951 |
| Mar 14, 2019 | $15.12 | $15.31 | $15.07 | $15.08 | 4 728 380 |
| Mar 13, 2019 | $15.26 | $15.34 | $15.11 | $15.16 | 4 881 738 |
| Mar 12, 2019 | $15.19 | $15.26 | $15.12 | $15.22 | 8 898 215 |
