Skip to main content

Enterprise Products Partners LP (NY: EPD )

25.81 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 25.70 26.05 25.69 25.81 3,949,664 +0.00(+0.00%)
Feb 02, 2023 25.70 25.89 25.49 25.81 4,746,182 +0.13(+0.51%)
Feb 01, 2023 25.60 25.84 25.39 25.68 5,262,855 +0.08(+0.31%)
Jan 31, 2023 25.50 25.60 25.28 25.60 5,372,800 +0.01(+0.04%)
Jan 30, 2023 26.07 26.09 25.42 25.59 8,349,109 -0.45(-1.73%)
Jan 27, 2023 25.96 26.07 25.79 26.04 10,855,795 +0.21(+0.80%)
Jan 26, 2023 25.95 26.00 25.67 25.83 5,033,293 +0.14(+0.53%)
Jan 25, 2023 25.85 25.90 25.56 25.70 5,010,346 -0.15(-0.57%)
Jan 24, 2023 26.01 26.01 25.45 25.84 5,538,428 +0.23(+0.88%)
Jan 23, 2023 25.46 25.74 25.41 25.62 7,319,859 +0.35(+1.40%)
Jan 20, 2023 25.22 25.33 25.12 25.26 4,571,369 +0.25(+0.98%)
Jan 19, 2023 24.59 25.10 24.56 25.02 4,163,510 +0.34(+1.39%)
Jan 18, 2023 25.22 25.26 24.67 24.68 5,030,756 -0.40(-1.60%)
Jan 17, 2023 25.37 25.44 25.06 25.08 4,782,180 -0.20(-0.78%)
Jan 13, 2023 25.27 25.41 25.12 25.27 3,356,275 +0.09(+0.35%)
Jan 12, 2023 25.15 25.37 25.05 25.19 4,332,546 +0.12(+0.47%)
Jan 11, 2023 25.08 25.23 24.93 25.07 4,165,843 +0.17(+0.67%)
Jan 10, 2023 24.95 25.13 24.83 24.90 4,402,394 +0.05(+0.20%)
Jan 09, 2023 24.99 25.19 24.81 24.85 5,127,271 +0.31(+1.28%)
Jan 06, 2023 24.29 24.72 24.29 24.54 4,708,353 +0.36(+1.50%)
Jan 05, 2023 23.95 24.29 23.80 24.18 5,020,889 +0.28(+1.19%)
Jan 04, 2023 23.60 24.07 23.60 23.89 3,957,789 +0.11(+0.45%)
Jan 03, 2023 23.64 23.95 23.59 23.78 4,904,293 +0.11(+0.46%)
Dec 30, 2022 23.61 23.72 23.39 23.67 4,609,862 -0.10(-0.41%)
Dec 29, 2022 23.25 23.79 23.25 23.77 3,998,144 +0.45(+1.94%)
Dec 28, 2022 23.47 23.56 23.24 23.32 4,526,249 -0.32(-1.37%)
Dec 27, 2022 23.51 23.74 23.48 23.65 3,957,881 +0.14(+0.58%)
Dec 23, 2022 23.19 23.55 23.14 23.51 4,964,351 +0.32(+1.40%)
Dec 22, 2022 23.01 23.20 22.71 23.18 5,585,716 +0.07(+0.30%)
Dec 21, 2022 23.12 23.22 22.94 23.11 6,294,817 +0.16(+0.68%)
Dec 20, 2022 22.87 23.22 22.84 22.96 5,221,349 -0.09(-0.38%)
Dec 19, 2022 23.41 23.43 22.90 23.05 6,747,321 -0.31(-1.34%)
Dec 16, 2022 23.35 23.46 23.07 23.36 8,899,689 -0.35(-1.49%)
Dec 15, 2022 23.65 23.82 23.38 23.71 7,392,076 -0.18(-0.74%)
Dec 14, 2022 23.95 24.08 23.71 23.89 4,996,353 -0.07(-0.29%)
Dec 13, 2022 23.95 23.99 23.68 23.96 6,560,335 +0.25(+1.03%)
Dec 12, 2022 23.60 23.72 23.29 23.71 8,250,691 +0.27(+1.17%)
Dec 09, 2022 23.50 23.73 23.35 23.44 6,240,026 +0.02(+0.08%)
Dec 08, 2022 23.61 23.83 23.37 23.42 5,776,881 +0.00(+0.00%)
Dec 07, 2022 23.75 23.89 23.34 23.42 5,925,599 -0.35(-1.49%)
Dec 06, 2022 23.90 24.05 23.69 23.77 5,680,497 -0.25(-1.02%)
Dec 05, 2022 24.43 24.46 23.95 24.02 5,424,843 -0.37(-1.53%)
Dec 02, 2022 24.20 24.39 24.09 24.39 3,329,303 +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.