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 |
| Sep 21, 2023 | $13.89 | $13.95 | $13.66 | $13.71 | 13 532 712 |
| Sep 20, 2023 | $13.75 | $14.09 | $13.73 | $13.90 | 14 805 777 |
| Sep 19, 2023 | $13.84 | $13.90 | $13.73 | $13.82 | 9 205 451 |
| Sep 18, 2023 | $13.59 | $13.82 | $13.59 | $13.77 | 10 079 203 |
| Sep 15, 2023 | $13.57 | $13.69 | $13.53 | $13.59 | 8 336 627 |
| Sep 14, 2023 | $13.60 | $13.65 | $13.50 | $13.57 | 11 191 844 |
| Sep 13, 2023 | $13.68 | $13.74 | $13.49 | $13.54 | 9 765 314 |
| Sep 12, 2023 | $13.68 | $13.74 | $13.61 | $13.66 | 9 606 873 |
| Sep 11, 2023 | $13.83 | $13.87 | $13.54 | $13.60 | 10 425 703 |
| Sep 08, 2023 | $13.80 | $13.82 | $13.64 | $13.76 | 10 075 394 |
| Sep 07, 2023 | $13.58 | $13.80 | $13.55 | $13.70 | 14 226 686 |
| Sep 06, 2023 | $13.80 | $13.81 | $13.50 | $13.50 | 12 608 968 |
| Sep 05, 2023 | $13.67 | $13.85 | $13.65 | $13.78 | 11 333 931 |
| Sep 01, 2023 | $13.60 | $13.67 | $13.56 | $13.62 | 8 946 252 |
| Aug 31, 2023 | $13.64 | $13.64 | $13.46 | $13.47 | 9 029 446 |
| Aug 30, 2023 | $13.52 | $13.64 | $13.51 | $13.55 | 8 878 461 |
| Aug 29, 2023 | $13.45 | $13.58 | $13.43 | $13.52 | 13 178 746 |
| Aug 28, 2023 | $13.18 | $13.43 | $13.18 | $13.41 | 15 400 804 |
| Aug 25, 2023 | $13.00 | $13.21 | $12.98 | $13.16 | 12 817 941 |
| Aug 24, 2023 | $12.92 | $13.04 | $12.91 | $12.94 | 9 779 383 |
| Aug 23, 2023 | $12.96 | $12.98 | $12.89 | $12.96 | 11 859 826 |
| Aug 22, 2023 | $13.04 | $13.05 | $12.97 | $12.97 | 9 930 958 |
| Aug 21, 2023 | $13.13 | $13.14 | $12.94 | $13.00 | 12 526 138 |
| Aug 18, 2023 | $12.85 | $13.00 | $12.83 | $13.00 | 10 091 945 |
| Aug 17, 2023 | $12.87 | $13.00 | $12.83 | $12.90 | 14 787 954 |
