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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Nov 06, 2018 | $15.91 | $16.00 | $15.58 | $15.90 | 7 047 825 |
| Nov 05, 2018 | $15.82 | $15.98 | $15.62 | $15.97 | 10 459 253 |
| Nov 02, 2018 | $15.92 | $15.95 | $15.35 | $15.66 | 8 533 129 |
| Nov 01, 2018 | $15.58 | $15.98 | $15.46 | $15.83 | 7 451 056 |
| Oct 31, 2018 | $15.45 | $15.70 | $15.39 | $15.54 | 10 248 139 |
| Oct 30, 2018 | $14.90 | $15.03 | $14.63 | $15.00 | 12 452 589 |
| Oct 29, 2018 | $15.55 | $15.66 | $14.75 | $14.84 | 14 082 514 |
| Oct 26, 2018 | $15.54 | $15.67 | $15.16 | $15.46 | 9 284 211 |
| Oct 25, 2018 | $15.51 | $15.86 | $15.21 | $15.69 | 14 770 893 |
| Oct 24, 2018 | $16.06 | $16.06 | $15.17 | $15.34 | 14 829 243 |
| Oct 23, 2018 | $16.03 | $16.15 | $15.59 | $16.08 | 15 721 650 |
| Oct 22, 2018 | $16.99 | $16.99 | $16.42 | $16.47 | 19 149 886 |
| Oct 19, 2018 | $16.96 | $17.45 | $16.82 | $17.06 | 15 288 218 |
| Oct 18, 2018 | $16.94 | $17.43 | $16.78 | $16.82 | 29 571 044 |
| Oct 17, 2018 | $17.01 | $17.16 | $16.85 | $17.08 | 7 903 041 |
