Skip to main content

Enterprise Products Partners LP (NY: EPD )

29.49 -0.03 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 22.83 22.92 22.63 22.92 6,001,594 +0.01(+0.04%)
Jan 30, 2023 23.34 23.36 22.76 22.91 9,326,229 -0.40(-1.73%)
Jan 27, 2023 23.24 23.34 23.09 23.31 12,126,280 +0.18(+0.80%)
Jan 26, 2023 23.23 23.28 22.98 23.13 5,622,354 +0.12(+0.53%)
Jan 25, 2023 23.14 23.19 22.88 23.00 5,596,721 -0.13(-0.57%)
Jan 24, 2023 23.29 23.29 22.78 23.14 6,186,607 +0.20(+0.88%)
Jan 23, 2023 22.79 23.04 22.75 22.93 8,176,523 +0.32(+1.40%)
Jan 20, 2023 22.57 22.68 22.49 22.62 5,106,370 +0.22(+0.98%)
Jan 19, 2023 22.01 22.47 21.99 22.40 4,650,778 +0.31(+1.39%)
Jan 18, 2023 22.57 22.62 22.08 22.09 5,619,520 -0.36(-1.60%)
Jan 17, 2023 22.71 22.78 22.43 22.45 5,341,852 -0.18(-0.78%)
Jan 13, 2023 22.63 22.75 22.49 22.63 3,749,069 +0.08(+0.35%)
Jan 12, 2023 22.51 22.71 22.42 22.55 4,839,597 +0.11(+0.47%)
Jan 11, 2023 22.45 22.58 22.32 22.44 4,653,384 +0.15(+0.67%)
Jan 10, 2023 22.34 22.49 22.23 22.29 4,917,619 +0.04(+0.20%)
Jan 09, 2023 22.37 22.55 22.21 22.25 5,727,330 +0.28(+1.28%)
Jan 06, 2023 21.75 22.13 21.75 21.97 5,259,386 +0.33(+1.50%)
Jan 05, 2023 21.44 21.75 21.31 21.64 5,608,498 +0.25(+1.19%)
Jan 04, 2023 21.12 21.55 21.12 21.39 4,420,980 +0.10(+0.45%)
Jan 03, 2023 21.16 21.44 21.11 21.29 5,478,257 +0.10(+0.46%)
Dec 30, 2022 21.13 21.24 20.94 21.19 5,149,368 -0.09(-0.41%)
Dec 29, 2022 20.82 21.30 20.82 21.28 4,466,058 +0.40(+1.94%)
Dec 28, 2022 21.01 21.09 20.80 20.88 5,055,969 -0.29(-1.37%)
Dec 27, 2022 21.04 21.26 21.02 21.17 4,421,084 +0.12(+0.58%)
Dec 23, 2022 20.76 21.08 20.72 21.04 5,545,344 +0.29(+1.40%)
Dec 22, 2022 20.60 20.77 20.33 20.75 6,239,428 +0.06(+0.30%)
Dec 21, 2022 20.70 20.79 20.54 20.69 7,031,517 +0.14(+0.68%)
Dec 20, 2022 20.47 20.79 20.45 20.55 5,832,419 -0.08(-0.38%)
Dec 19, 2022 20.96 20.97 20.50 20.63 7,536,980 -0.28(-1.34%)
Dec 16, 2022 20.90 21.00 20.65 20.91 9,941,245 -0.32(-1.49%)
Dec 15, 2022 21.18 21.32 20.93 21.23 8,257,192 -0.16(-0.74%)
Dec 14, 2022 21.44 21.55 21.23 21.39 5,581,090 -0.06(-0.29%)
Dec 13, 2022 21.44 21.48 21.20 21.45 7,328,110 +0.22(+1.03%)
Dec 12, 2022 21.12 21.24 20.85 21.23 9,216,294 +0.25(+1.17%)
Dec 09, 2022 21.04 21.25 20.90 20.98 6,970,314 +0.02(+0.08%)
Dec 08, 2022 21.13 21.33 20.92 20.97 6,452,966 +0.00(+0.00%)
Dec 07, 2022 21.26 21.39 20.90 20.97 6,619,089 -0.32(-1.49%)
Dec 06, 2022 21.40 21.53 21.21 21.28 6,345,303 -0.22(-1.02%)
Dec 05, 2022 21.87 21.90 21.44 21.50 6,059,728 -0.33(-1.53%)
Dec 02, 2022 21.67 21.84 21.56 21.84 3,718,941 +0.04(+0.16%)
Dec 01, 2022 21.80 21.99 21.77 21.80 5,494,179 +0.00(+0.00%)
Nov 30, 2022 21.75 21.83 21.60 21.80 8,403,098 +0.07(+0.32%)
Nov 29, 2022 21.52 21.82 21.51 21.73 5,215,635 +0.25(+1.15%)
Nov 28, 2022 21.53 21.66 21.42 21.48 7,000,169 -0.26(-1.21%)
Nov 25, 2022 21.72 21.98 21.71 21.75 2,575,619 -0.02(-0.08%)
Nov 23, 2022 21.75 21.90 21.71 21.77 4,200,795 -0.08(-0.36%)
Nov 22, 2022 21.75 21.97 21.73 21.84 10,481,975 +0.13(+0.61%)
Nov 21, 2022 21.75 21.78 21.40 21.71 7,070,796 -0.24(-1.08%)
Nov 18, 2022 21.44 21.98 21.40 21.95 6,558,710 +0.33(+1.50%)
Nov 17, 2022 21.93 21.93 21.62 21.62 7,310,031 -0.35(-1.60%)
Nov 16, 2022 21.91 22.06 21.77 21.98 7,412,013 +0.11(+0.48%)
Nov 15, 2022 21.97 22.11 21.75 21.87 7,049,025 -0.01(-0.04%)
Nov 14, 2022 22.06 22.19 21.87 21.88 8,054,469 -0.09(-0.40%)
Nov 11, 2022 21.98 22.08 21.85 21.97 6,885,518 +0.03(+0.12%)
Nov 10, 2022 21.75 22.05 21.63 21.94 6,197,077 +0.41(+1.92%)
Nov 09, 2022 21.85 21.99 21.46 21.53 5,005,500 -0.46(-2.08%)
Nov 08, 2022 21.98 22.14 21.84 21.98 5,354,307 +0.02(+0.08%)
Nov 07, 2022 21.97 22.08 21.86 21.97 4,265,042 +0.04(+0.20%)
Nov 04, 2022 22.01 22.11 21.74 21.92 4,643,881 +0.18(+0.81%)
Nov 03, 2022 21.55 21.99 21.54 21.75 8,331,239 -0.04(-0.20%)
Nov 02, 2022 21.97 21.76 21.79 8,415,345 -0.26(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.