Skip to main content

Enterprise Products Partners LP (NY: EPD )

29.18 +0.13 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 19.35 19.80 19.34 19.63 8,190,475 +0.35(+1.81%)
Jun 29, 2021 19.23 19.42 19.20 19.28 5,042,149 +0.07(+0.38%)
Jun 28, 2021 19.71 19.71 19.16 19.21 9,791,243 -0.50(-2.56%)
Jun 25, 2021 19.64 19.72 19.45 19.71 5,419,372 +0.08(+0.41%)
Jun 24, 2021 19.73 19.73 19.50 19.63 6,013,892 -0.05(-0.25%)
Jun 23, 2021 19.71 19.76 19.59 19.68 4,259,278 +0.05(+0.25%)
Jun 22, 2021 19.56 19.64 19.36 19.63 7,837,734 +0.07(+0.33%)
Jun 21, 2021 19.60 19.75 19.53 19.56 11,593,239 +0.06(+0.29%)
Jun 18, 2021 19.77 19.92 19.47 19.51 14,329,150 -0.47(-2.36%)
Jun 17, 2021 20.64 20.73 19.79 19.98 10,077,904 -0.71(-3.42%)
Jun 16, 2021 20.64 20.82 20.49 20.69 8,278,953 +0.14(+0.67%)
Jun 15, 2021 20.60 20.73 20.43 20.55 8,630,500 -0.05(-0.24%)
Jun 14, 2021 20.82 20.90 20.45 20.60 6,418,669 -0.10(-0.47%)
Jun 11, 2021 20.50 20.72 20.50 20.69 5,678,595 +0.32(+1.56%)
Jun 10, 2021 20.25 20.41 20.11 20.38 5,454,491 +0.20(+1.01%)
Jun 09, 2021 20.13 20.30 20.04 20.17 5,251,864 +0.06(+0.28%)
Jun 08, 2021 20.03 20.17 19.77 20.12 7,383,331 +0.02(+0.12%)
Jun 07, 2021 19.99 20.25 19.99 20.09 6,715,454 +0.21(+1.06%)
Jun 04, 2021 19.77 19.93 18.99 19.88 5,544,662 +0.19(+0.95%)
Jun 03, 2021 19.67 19.81 19.60 19.69 4,246,078 -0.07(-0.37%)
Jun 02, 2021 19.69 19.88 19.55 19.77 5,091,022 +0.19(+0.96%)
Jun 01, 2021 19.49 19.58 19.36 19.58 6,691,910 +0.37(+1.95%)
May 28, 2021 19.22 19.26 19.12 19.21 4,941,242 +0.01(+0.04%)
May 27, 2021 19.09 19.29 18.99 19.20 6,014,328 +0.06(+0.30%)
May 26, 2021 19.12 19.34 19.07 19.14 4,473,658 +0.07(+0.34%)
May 25, 2021 19.44 19.49 19.03 19.07 9,888,097 -0.37(-1.92%)
May 24, 2021 19.48 19.49 19.25 19.45 5,356,839 +0.16(+0.84%)
May 21, 2021 19.49 19.63 19.28 19.29 4,723,309 -0.09(-0.46%)
May 20, 2021 19.21 19.42 19.10 19.38 5,706,247 +0.15(+0.80%)
May 19, 2021 19.32 19.38 19.09 19.22 7,002,656 -0.23(-1.17%)
May 18, 2021 19.77 19.77 19.45 19.45 6,648,740 -0.21(-1.08%)
May 17, 2021 19.44 19.77 19.37 19.66 10,763,816 +0.23(+1.17%)
May 14, 2021 19.41 19.63 19.32 19.43 11,907,592 +0.23(+1.19%)
May 13, 2021 18.87 19.36 18.79 19.21 9,499,088 +0.24(+1.29%)
May 12, 2021 18.93 19.43 18.92 18.96 14,574,404 +0.13(+0.69%)
May 11, 2021 18.73 18.90 18.45 18.83 13,805,389 -0.04(-0.22%)
May 10, 2021 19.03 19.20 18.83 18.87 11,473,237 -0.04(-0.22%)
May 07, 2021 18.74 19.04 18.71 18.91 7,660,127 -0.02(-0.09%)
May 06, 2021 18.98 19.03 18.74 18.93 6,526,085 -0.02(-0.13%)
May 05, 2021 18.97 19.20 18.83 18.95 7,592,386 +0.11(+0.60%)
May 04, 2021 18.67 19.01 18.57 18.84 8,500,450 +0.17(+0.91%)
May 03, 2021 18.79 18.94 18.52 18.67 8,599,916 -0.05(-0.26%)
Apr 30, 2021 18.99 19.07 18.71 18.72 6,342,876 -0.33(-1.71%)
Apr 29, 2021 19.00 19.07 18.75 19.04 7,226,745 +0.18(+0.95%)
Apr 28, 2021 18.63 18.89 18.62 18.86 8,613,619 +0.30(+1.59%)
Apr 27, 2021 18.58 18.72 18.46 18.57 7,073,833 -0.01(-0.04%)
Apr 26, 2021 18.62 18.68 18.48 18.58 6,201,557 +0.00(+0.00%)
Apr 23, 2021 18.43 18.60 18.35 18.58 5,097,449 +0.22(+1.17%)
Apr 22, 2021 18.46 18.57 18.31 18.36 5,301,175 -0.02(-0.13%)
Apr 21, 2021 18.17 18.42 18.12 18.38 4,301,021 +0.14(+0.79%)
Apr 20, 2021 18.32 18.32 18.03 18.24 5,170,922 -0.09(-0.48%)
Apr 19, 2021 18.32 18.47 18.22 18.33 5,864,985 +0.03(+0.17%)
Apr 16, 2021 18.42 18.42 18.21 18.30 6,422,597 -0.02(-0.13%)
Apr 15, 2021 18.53 18.62 18.30 18.32 8,045,348 -0.14(-0.78%)
Apr 14, 2021 18.35 18.62 18.35 18.46 6,035,696 +0.16(+0.87%)
Apr 13, 2021 18.30 18.42 18.23 18.30 5,494,902 -0.05(-0.26%)
Apr 12, 2021 18.35 18.38 18.18 18.35 5,402,081 +0.10(+0.52%)
Apr 09, 2021 18.37 18.43 18.15 18.26 6,195,891 -0.19(-1.04%)
Apr 08, 2021 18.06 18.46 18.01 18.45 9,473,479 +0.44(+2.44%)
Apr 07, 2021 18.15 18.20 18.00 18.01 6,787,488 -0.02(-0.09%)
Apr 06, 2021 17.86 18.08 17.83 18.03 6,353,054 +0.26(+1.48%)
Apr 05, 2021 17.87 17.92 17.68 17.76 6,769,511 -0.01(-0.05%)
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.