Skip to main content

Enterprise Products Partners LP (NY: EPD )

29.18 +0.13 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 24.95 25.05 24.90 24.91 3,943,380 -0.06(-0.23%)
Jun 29, 2023 24.85 25.01 24.78 24.96 3,060,253 +0.18(+0.72%)
Jun 28, 2023 24.63 24.79 24.56 24.78 3,561,129 +0.13(+0.54%)
Jun 27, 2023 24.48 24.67 24.44 24.65 3,806,895 +0.11(+0.46%)
Jun 26, 2023 24.43 24.66 24.43 24.54 4,545,039 +0.17(+0.70%)
Jun 23, 2023 24.57 24.58 24.32 24.37 5,611,607 -0.25(-1.00%)
Jun 22, 2023 24.78 24.82 24.53 24.61 4,307,708 -0.16(-0.65%)
Jun 21, 2023 24.71 25.02 24.67 24.78 4,203,964 +0.09(+0.38%)
Jun 20, 2023 24.95 24.95 24.64 24.68 4,152,559 -0.26(-1.06%)
Jun 16, 2023 24.95 25.03 24.79 24.95 3,967,421 +0.07(+0.27%)
Jun 15, 2023 24.70 24.88 24.88 5,153,142 +0.91(+3.79%)
May 08, 2023 24.25 24.32 23.89 23.97 5,091,481 -0.23(-0.94%)
May 05, 2023 24.01 24.40 24.00 24.20 4,563,300 +0.31(+1.31%)
May 04, 2023 24.11 24.33 23.81 23.89 5,723,478 -0.33(-1.37%)
May 03, 2023 24.39 24.61 24.11 24.22 7,595,357 -0.46(-1.88%)
May 02, 2023 24.75 24.78 24.10 24.68 5,854,690 -0.18(-0.72%)
May 01, 2023 24.79 25.05 24.78 24.86 4,413,535 -0.01(-0.04%)
Apr 28, 2023 24.86 25.01 24.74 24.87 4,539,718 +0.01(+0.04%)
Apr 27, 2023 24.76 24.91 24.62 24.86 4,506,863 +0.15(+0.61%)
Apr 26, 2023 24.78 24.86 24.61 24.71 5,042,723 -0.01(-0.04%)
Apr 25, 2023 24.94 24.94 24.61 24.72 4,193,378 -0.17(-0.67%)
Apr 24, 2023 24.87 25.00 24.76 24.89 4,865,435 +0.01(+0.04%)
Apr 21, 2023 24.75 24.88 24.65 24.88 4,159,108 +0.11(+0.45%)
Apr 20, 2023 24.83 24.83 24.63 24.76 3,713,159 -0.06(-0.26%)
Apr 19, 2023 25.04 25.08 24.80 24.83 5,444,212 -0.23(-0.93%)
Apr 18, 2023 25.05 25.14 24.99 25.06 2,710,803 +0.07(+0.30%)
Apr 17, 2023 25.18 25.22 24.94 24.99 3,347,227 -0.05(-0.18%)
Apr 14, 2023 25.01 25.07 24.96 25.03 3,159,224 +0.14(+0.56%)
Apr 13, 2023 24.91 25.00 24.82 24.89 2,658,419 +0.00(+0.00%)
Apr 12, 2023 24.93 25.14 24.83 24.89 4,700,892 +0.15(+0.60%)
Apr 11, 2023 24.69 25.13 24.69 24.75 7,566,959 +0.12(+0.49%)
Apr 10, 2023 24.59 24.89 24.55 24.63 5,665,501 +0.15(+0.61%)
Apr 06, 2023 24.46 24.65 24.44 24.48 4,035,542 +0.05(+0.19%)
Apr 05, 2023 24.25 24.56 24.19 24.43 3,889,490 +0.16(+0.65%)
Apr 04, 2023 24.26 24.34 24.00 24.27 3,750,041 +0.05(+0.19%)
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.