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 |
| Oct 26, 2023 | $13.68 | $13.69 | $13.47 | $13.57 | 16 991 714 |
| Oct 25, 2023 | $13.88 | $13.89 | $13.60 | $13.69 | 12 792 356 |
| Oct 24, 2023 | $13.86 | $13.86 | $13.61 | $13.75 | 13 163 465 |
| Oct 23, 2023 | $13.97 | $13.98 | $13.72 | $13.78 | 17 887 940 |
| Oct 20, 2023 | $14.11 | $14.15 | $13.98 | $14.00 | 9 726 520 |
| Oct 19, 2023 | $13.90 | $14.10 | $13.90 | $14.03 | 11 654 196 |
| Oct 18, 2023 | $13.88 | $13.96 | $13.82 | $13.93 | 9 150 129 |
| Oct 17, 2023 | $13.90 | $13.98 | $13.84 | $13.84 | 10 386 829 |
| Oct 16, 2023 | $13.94 | $13.98 | $13.80 | $13.90 | 10 476 709 |
| Oct 13, 2023 | $13.86 | $13.92 | $13.74 | $13.83 | 11 457 700 |
| Oct 12, 2023 | $13.82 | $13.84 | $13.69 | $13.77 | 7 825 620 |
| Oct 11, 2023 | $13.85 | $13.90 | $13.75 | $13.76 | 8 949 456 |
| Oct 10, 2023 | $13.74 | $13.87 | $13.70 | $13.81 | 7 926 674 |
| Oct 09, 2023 | $13.69 | $13.74 | $13.54 | $13.69 | 9 893 447 |
| Oct 06, 2023 | $13.30 | $13.53 | $13.22 | $13.46 | 9 987 522 |
| Oct 05, 2023 | $13.25 | $13.36 | $13.22 | $13.36 | 10 332 290 |
| Oct 04, 2023 | $13.50 | $13.53 | $13.10 | $13.34 | 17 604 937 |
| Oct 03, 2023 | $13.78 | $13.78 | $13.33 | $13.55 | 16 194 126 |
| Oct 02, 2023 | $14.04 | $14.05 | $13.67 | $13.78 | 16 977 197 |
| Sep 29, 2023 | $14.03 | $14.05 | $13.92 | $14.03 | 13 496 046 |
| Sep 28, 2023 | $13.98 | $14.08 | $13.90 | $14.02 | 15 076 017 |
| Sep 27, 2023 | $13.95 | $14.03 | $13.89 | $13.95 | 14 918 772 |
| Sep 26, 2023 | $13.95 | $13.99 | $13.80 | $13.86 | 14 268 400 |
| Sep 25, 2023 | $13.83 | $14.02 | $13.76 | $14.01 | 16 162 128 |
| Sep 22, 2023 | $13.72 | $14.00 | $13.72 | $13.82 | 20 342 315 |
