The closing price for Energy Transfer (ET) in January 2023 was $10.15, on January 31, 2023. It was up 11.6% for the month. The latest price is $18.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $10.06 | $10.15 | $9.96 | $10.15 | 13,143,390 |
January 30 2023 | $10.21 | $10.22 | $9.98 | $10.01 | 34,494,699 |
January 27 2023 | $10.34 | $10.37 | $10.14 | $10.21 | 16,136,270 |
January 26 2023 | $10.30 | $10.34 | $10.03 | $10.32 | 24,145,910 |
January 25 2023 | $9.97 | $10.06 | $9.83 | $10.05 | 11,125,110 |
January 24 2023 | $9.93 | $10.45 | $9.82 | $9.99 | 10,545,370 |
January 23 2023 | $9.90 | $9.99 | $9.82 | $9.95 | 17,524,090 |
January 20 2023 | $9.75 | $9.79 | $9.65 | $9.75 | 10,182,940 |
January 19 2023 | $9.56 | $9.66 | $9.50 | $9.63 | 11,364,370 |
January 18 2023 | $9.76 | $9.85 | $9.56 | $9.56 | 13,843,090 |
January 17 2023 | $9.70 | $9.82 | $9.64 | $9.65 | 14,703,230 |
January 13 2023 | $9.66 | $9.69 | $9.60 | $9.69 | 5,837,525 |
January 12 2023 | $9.65 | $9.75 | $9.58 | $9.66 | 10,386,840 |
January 11 2023 | $9.54 | $9.62 | $9.51 | $9.58 | 8,658,836 |
January 10 2023 | $9.46 | $9.49 | $9.36 | $9.47 | 8,750,431 |
January 09 2023 | $9.42 | $9.50 | $9.37 | $9.41 | 12,347,110 |
January 06 2023 | $9.17 | $9.32 | $9.16 | $9.29 | 11,341,440 |
January 05 2023 | $8.89 | $9.14 | $8.89 | $9.12 | 12,246,170 |
January 04 2023 | $8.87 | $9.04 | $8.83 | $8.91 | 12,865,240 |
January 03 2023 | $9.10 | $9.12 | $8.79 | $8.88 | 12,534,990 |
Daily pricing data for Energy Transfer dates back to 2/3/2006, and may be incomplete.
