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 |
| Jul 12, 2023 | $13.05 | $13.08 | $12.97 | $12.99 | 13 064 532 |
| Jul 11, 2023 | $12.88 | $13.01 | $12.87 | $12.95 | 13 881 031 |
| Jul 10, 2023 | $12.77 | $12.87 | $12.75 | $12.84 | 8 517 399 |
| Jul 07, 2023 | $12.80 | $12.87 | $12.74 | $12.75 | 8 373 877 |
| Jul 06, 2023 | $12.77 | $12.82 | $12.68 | $12.80 | 5 920 277 |
| Jul 05, 2023 | $12.85 | $12.85 | $12.77 | $12.84 | 7 061 305 |
| Jul 03, 2023 | $12.77 | $12.86 | $12.75 | $12.85 | 3 743 193 |
| Jun 30, 2023 | $12.82 | $12.85 | $12.68 | $12.70 | 9 465 451 |
| Jun 29, 2023 | $12.79 | $12.83 | $12.74 | $12.77 | 5 649 428 |
| Jun 28, 2023 | $12.64 | $12.75 | $12.57 | $12.74 | 6 516 339 |
| Jun 27, 2023 | $12.63 | $12.68 | $12.56 | $12.64 | 7 959 044 |
| Jun 26, 2023 | $12.51 | $12.67 | $12.50 | $12.60 | 8 806 735 |
| Jun 23, 2023 | $12.60 | $12.65 | $12.50 | $12.50 | 8 217 570 |
| Jun 22, 2023 | $12.74 | $12.75 | $12.61 | $12.67 | 9 022 514 |
| Jun 21, 2023 | $12.74 | $12.90 | $12.70 | $12.78 | 12 085 457 |
| Jun 20, 2023 | $12.82 | $12.83 | $12.71 | $12.75 | 8 449 452 |
| Jun 16, 2023 | $12.84 | $12.84 | $12.84 | $12.84 | 0 |
| Jun 15, 2023 | $12.68 | $12.87 | $12.67 | $12.84 | 8 171 767 |
| Jun 14, 2023 | $12.73 | $12.82 | $12.52 | $12.65 | 10 063 896 |
| Jun 13, 2023 | $12.66 | $12.80 | $12.61 | $12.67 | 7 037 212 |
| Jun 12, 2023 | $12.68 | $12.71 | $12.55 | $12.61 | 9 551 511 |
| Jun 09, 2023 | $12.84 | $12.86 | $12.68 | $12.74 | 9 587 731 |
| Jun 08, 2023 | $12.91 | $12.93 | $12.82 | $12.89 | 9 403 281 |
| Jun 07, 2023 | $12.91 | $13.01 | $12.88 | $12.90 | 10 910 873 |
| Jun 06, 2023 | $12.86 | $12.98 | $12.82 | $12.91 | 7 224 825 |
