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 |
| Jan 22, 2019 | $14.50 | $14.51 | $13.95 | $14.10 | 12 060 540 |
| Jan 18, 2019 | $14.61 | $14.85 | $14.51 | $14.57 | 16 315 802 |
| Jan 17, 2019 | $14.50 | $14.77 | $14.36 | $14.61 | 14 450 610 |
| Jan 16, 2019 | $14.88 | $14.94 | $14.55 | $14.65 | 9 296 454 |
| Jan 15, 2019 | $14.71 | $14.94 | $14.71 | $14.87 | 10 588 904 |
| Jan 14, 2019 | $14.84 | $14.91 | $14.59 | $14.71 | 22 237 133 |
| Jan 11, 2019 | $15.00 | $15.11 | $14.85 | $15.04 | 16 142 131 |
| Jan 10, 2019 | $15.00 | $15.18 | $14.85 | $15.10 | 16 524 231 |
| Jan 09, 2019 | $14.96 | $15.28 | $14.91 | $15.11 | 22 522 220 |
| Jan 08, 2019 | $14.68 | $14.90 | $14.38 | $14.78 | 24 461 715 |
| Jan 07, 2019 | $14.39 | $14.69 | $14.32 | $14.46 | 24 016 291 |
| Jan 04, 2019 | $13.74 | $14.33 | $13.69 | $14.18 | 22 378 875 |
| Jan 03, 2019 | $13.21 | $13.58 | $13.05 | $13.34 | 14 132 919 |
| Jan 02, 2019 | $13.00 | $13.45 | $12.97 | $13.25 | 10 460 813 |
| Dec 31, 2018 | $12.83 | $13.23 | $12.75 | $13.21 | 13 681 566 |
| Dec 28, 2018 | $13.00 | $13.19 | $12.69 | $12.77 | 12 629 858 |
| Dec 27, 2018 | $12.68 | $12.95 | $12.36 | $12.84 | 23 481 569 |
| Dec 26, 2018 | $12.02 | $12.95 | $11.90 | $12.94 | 17 969 704 |
| Dec 24, 2018 | $11.99 | $12.23 | $11.68 | $11.80 | 13 872 639 |
| Dec 21, 2018 | $12.90 | $13.12 | $12.23 | $12.24 | 29 381 533 |
| Dec 20, 2018 | $12.91 | $13.10 | $12.47 | $12.84 | 23 727 264 |
| Dec 19, 2018 | $13.00 | $13.48 | $12.90 | $12.97 | 19 001 896 |
| Dec 18, 2018 | $13.62 | $13.62 | $12.75 | $12.94 | 27 552 500 |
| Dec 17, 2018 | $14.22 | $14.22 | $13.25 | $13.40 | 17 077 509 |
| Dec 14, 2018 | $14.47 | $14.64 | $14.01 | $14.07 | 14 441 687 |
