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 (%)
Feb 28, 2023 23.15 23.25 22.82 22.86 4,970,651 -0.28(-1.20%)
Feb 27, 2023 23.19 23.31 23.06 23.13 3,006,135 -0.09(-0.39%)
Feb 24, 2023 23.14 23.32 23.08 23.22 2,821,941 -0.01(-0.04%)
Feb 23, 2023 23.26 23.38 23.16 23.23 3,128,908 +0.09(+0.39%)
Feb 22, 2023 23.11 23.29 22.97 23.14 4,061,610 -0.10(-0.42%)
Feb 21, 2023 23.50 23.64 23.15 23.24 4,707,634 -0.38(-1.59%)
Feb 17, 2023 23.84 23.97 23.57 23.62 5,232,797 -0.36(-1.49%)
Feb 16, 2023 23.72 24.05 23.70 23.97 5,896,081 +0.11(+0.45%)
Feb 15, 2023 23.77 24.04 23.60 23.87 5,129,110 +0.04(+0.19%)
Feb 14, 2023 23.70 23.88 23.62 23.82 4,768,515 +0.21(+0.87%)
Feb 13, 2023 23.54 23.71 23.54 23.62 3,578,844 +0.01(+0.04%)
Feb 10, 2023 23.19 23.61 23.18 23.61 6,021,701 +0.51(+2.21%)
Feb 09, 2023 23.17 23.25 22.98 23.10 2,862,513 -0.04(-0.19%)
Feb 08, 2023 23.13 23.20 23.00 23.14 4,939,304 +0.01(+0.04%)
Feb 07, 2023 23.11 23.24 22.96 23.13 3,470,190 +0.02(+0.08%)
Feb 06, 2023 23.11 23.17 22.87 23.11 3,303,703 +0.01(+0.04%)
Feb 03, 2023 23.01 23.32 23.00 23.11 4,411,904 +0.00(+0.00%)
Feb 02, 2023 23.01 23.18 22.82 23.11 5,301,641 +0.12(+0.51%)
Feb 01, 2023 22.92 23.13 22.73 22.99 5,878,782 +0.07(+0.31%)
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 4,650,731 +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%)
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.