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 |
| Mar 11, 2019 | $14.90 | $15.25 | $14.87 | $15.17 | 15 674 837 |
| Mar 08, 2019 | $14.82 | $14.88 | $14.65 | $14.82 | 8 374 269 |
| Mar 07, 2019 | $14.84 | $15.08 | $14.75 | $15.02 | 9 001 353 |
| Mar 06, 2019 | $15.00 | $15.00 | $14.74 | $14.85 | 9 925 155 |
| Mar 05, 2019 | $15.00 | $15.04 | $14.83 | $14.95 | 10 185 416 |
| Mar 04, 2019 | $15.11 | $15.16 | $14.89 | $14.99 | 11 064 476 |
| Mar 01, 2019 | $14.81 | $15.17 | $14.81 | $14.98 | 10 593 826 |
| Feb 28, 2019 | $14.96 | $14.98 | $14.75 | $14.79 | 11 018 870 |
| Feb 27, 2019 | $14.99 | $15.05 | $14.66 | $14.86 | 14 439 205 |
| Feb 26, 2019 | $15.40 | $15.40 | $14.75 | $14.91 | 14 877 038 |
| Feb 25, 2019 | $15.45 | $15.52 | $15.34 | $15.37 | 9 096 239 |
| Feb 22, 2019 | $15.61 | $15.65 | $15.36 | $15.37 | 10 944 965 |
| Feb 21, 2019 | $15.80 | $15.98 | $15.26 | $15.54 | 15 572 262 |
| Feb 20, 2019 | $15.67 | $15.85 | $15.40 | $15.50 | 19 165 556 |
| Feb 19, 2019 | $15.14 | $15.72 | $15.12 | $15.62 | 18 418 287 |
| Feb 15, 2019 | $15.05 | $15.15 | $14.93 | $15.05 | 7 168 497 |
| Feb 14, 2019 | $14.85 | $15.05 | $14.73 | $15.01 | 8 028 735 |
| Feb 13, 2019 | $14.50 | $14.85 | $14.49 | $14.82 | 8 165 826 |
| Feb 12, 2019 | $14.45 | $14.67 | $14.39 | $14.54 | 9 028 036 |
| Feb 11, 2019 | $14.28 | $14.30 | $14.11 | $14.25 | 6 928 304 |
| Feb 08, 2019 | $14.32 | $14.39 | $14.00 | $14.36 | 6 597 431 |
| Feb 07, 2019 | $14.75 | $14.75 | $14.11 | $14.41 | 14 982 508 |
| Feb 06, 2019 | $15.05 | $15.20 | $14.94 | $14.98 | 6 598 639 |
| Feb 05, 2019 | $15.06 | $15.19 | $14.99 | $15.10 | 11 351 945 |
| Feb 04, 2019 | $14.96 | $15.11 | $14.74 | $15.08 | 10 222 900 |
