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 |
| Dec 13, 2018 | $14.19 | $14.69 | $14.17 | $14.57 | 10 102 608 |
| Dec 12, 2018 | $14.17 | $14.63 | $14.04 | $14.31 | 8 120 309 |
| Dec 11, 2018 | $13.99 | $14.26 | $13.68 | $14.08 | 10 454 691 |
| Dec 10, 2018 | $14.15 | $14.22 | $13.48 | $13.85 | 12 473 186 |
| Dec 07, 2018 | $14.44 | $14.78 | $14.13 | $14.25 | 12 597 055 |
| Dec 06, 2018 | $14.11 | $14.33 | $13.71 | $14.22 | 15 867 776 |
| Dec 04, 2018 | $15.20 | $15.20 | $14.26 | $14.26 | 15 164 385 |
| Dec 03, 2018 | $14.78 | $15.30 | $14.77 | $15.16 | 9 617 067 |
| Nov 30, 2018 | $14.62 | $14.73 | $14.45 | $14.57 | 10 718 557 |
| Nov 29, 2018 | $14.60 | $14.95 | $14.55 | $14.73 | 12 869 376 |
| Nov 28, 2018 | $14.50 | $14.68 | $14.27 | $14.62 | 7 228 030 |
| Nov 27, 2018 | $14.33 | $14.67 | $14.33 | $14.49 | 9 027 935 |
| Nov 26, 2018 | $14.47 | $14.68 | $14.31 | $14.42 | 7 602 095 |
| Nov 23, 2018 | $14.38 | $14.46 | $14.01 | $14.23 | 4 962 793 |
| Nov 21, 2018 | $14.49 | $14.89 | $14.41 | $14.68 | 11 393 884 |
| Nov 20, 2018 | $14.71 | $14.75 | $14.07 | $14.30 | 19 056 961 |
| Nov 19, 2018 | $15.00 | $15.07 | $14.80 | $14.80 | 11 981 690 |
| Nov 16, 2018 | $14.83 | $15.10 | $14.68 | $14.80 | 9 622 461 |
| Nov 15, 2018 | $14.69 | $14.95 | $14.63 | $14.75 | 9 206 705 |
| Nov 14, 2018 | $15.25 | $15.25 | $14.47 | $14.57 | 13 809 455 |
| Nov 13, 2018 | $15.38 | $15.68 | $14.87 | $14.93 | 13 648 411 |
| Nov 12, 2018 | $15.66 | $15.95 | $15.38 | $15.40 | 7 089 006 |
| Nov 09, 2018 | $15.90 | $15.98 | $15.48 | $15.66 | 10 989 298 |
| Nov 08, 2018 | $16.21 | $17.04 | $15.89 | $16.06 | 14 780 283 |
| Nov 07, 2018 | $15.89 | $16.00 | $15.47 | $15.97 | 9 533 048 |
