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 |
| Aug 16, 2023 | $12.56 | $12.88 | $12.56 | $12.77 | 19 871 997 |
| Aug 15, 2023 | $12.70 | $12.70 | $12.47 | $12.56 | 11 206 301 |
| Aug 14, 2023 | $12.75 | $12.79 | $12.70 | $12.72 | 10 379 728 |
| Aug 11, 2023 | $12.75 | $12.82 | $12.70 | $12.76 | 12 904 553 |
| Aug 10, 2023 | $12.97 | $13.10 | $13.00 | $13.07 | 16 637 536 |
| Aug 09, 2023 | $12.97 | $13.07 | $12.91 | $12.98 | 10 708 779 |
| Aug 08, 2023 | $12.92 | $12.94 | $12.84 | $12.88 | 14 071 553 |
| Aug 07, 2023 | $12.82 | $13.00 | $12.81 | $12.94 | 11 676 969 |
| Aug 04, 2023 | $12.95 | $12.96 | $12.72 | $12.75 | 19 029 944 |
| Aug 03, 2023 | $12.99 | $13.01 | $12.80 | $12.84 | 27 322 046 |
| Aug 02, 2023 | $13.28 | $13.29 | $13.13 | $13.14 | 14 584 550 |
| Aug 01, 2023 | $13.30 | $13.33 | $13.25 | $13.28 | 11 320 618 |
| Jul 31, 2023 | $13.34 | $13.36 | $13.25 | $13.29 | 11 663 415 |
| Jul 28, 2023 | $13.16 | $13.26 | $13.11 | $13.25 | 7 895 313 |
| Jul 27, 2023 | $13.22 | $13.23 | $13.13 | $13.14 | 8 379 646 |
| Jul 26, 2023 | $13.25 | $13.25 | $13.13 | $13.16 | 9 658 807 |
| Jul 25, 2023 | $13.30 | $13.30 | $13.21 | $13.21 | 9 592 494 |
| Jul 24, 2023 | $13.20 | $13.30 | $13.18 | $13.28 | 9 758 395 |
| Jul 21, 2023 | $13.24 | $13.25 | $13.13 | $13.15 | 8 490 241 |
| Jul 20, 2023 | $13.21 | $13.25 | $13.20 | $13.20 | 7 302 630 |
| Jul 19, 2023 | $13.14 | $13.20 | $13.13 | $13.18 | 5 437 003 |
| Jul 18, 2023 | $13.01 | $13.15 | $13.00 | $13.11 | 8 988 847 |
| Jul 17, 2023 | $12.95 | $13.00 | $12.93 | $12.97 | 6 896 366 |
| Jul 14, 2023 | $13.04 | $13.04 | $12.89 | $12.90 | 15 171 667 |
| Jul 13, 2023 | $13.03 | $13.04 | $12.99 | $13.03 | 11 441 691 |
