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 (%)
Feb 28, 2023 23.99 24.10 23.65 23.69 4,795,844 -0.29(-1.20%)
Feb 27, 2023 24.03 24.16 23.90 23.98 2,900,416 -0.09(-0.39%)
Feb 24, 2023 23.99 24.17 23.92 24.07 2,722,700 -0.01(-0.04%)
Feb 23, 2023 24.11 24.24 24.01 24.08 3,018,872 +0.09(+0.39%)
Feb 22, 2023 23.95 24.14 23.80 23.99 3,918,773 -0.10(-0.42%)
Feb 21, 2023 24.36 24.50 23.99 24.09 4,542,078 -0.39(-1.59%)
Feb 17, 2023 24.71 24.84 24.43 24.48 5,048,772 -0.37(-1.49%)
Feb 16, 2023 24.59 24.92 24.56 24.85 5,688,730 +0.11(+0.45%)
Feb 15, 2023 24.63 24.91 24.46 24.74 4,948,731 +0.05(+0.19%)
Feb 14, 2023 24.56 24.75 24.48 24.69 4,600,817 +0.21(+0.87%)
Feb 13, 2023 24.40 24.58 24.39 24.48 3,452,985 +0.01(+0.04%)
Feb 10, 2023 24.03 24.47 24.02 24.47 5,809,931 +0.53(+2.21%)
Feb 09, 2023 24.01 24.10 23.82 23.94 2,761,845 -0.05(-0.19%)
Feb 08, 2023 23.98 24.05 23.84 23.99 4,765,600 +0.01(+0.04%)
Feb 07, 2023 23.96 24.09 23.80 23.98 3,348,151 +0.02(+0.08%)
Feb 06, 2023 23.96 24.01 23.70 23.96 3,187,519 +0.01(+0.04%)
Feb 03, 2023 23.85 24.17 23.84 23.95 4,256,748 +0.00(+0.00%)
Feb 02, 2023 23.85 24.02 23.65 23.95 5,115,195 +0.12(+0.51%)
Feb 01, 2023 23.75 23.98 23.55 23.83 5,672,039 +0.07(+0.31%)
Jan 31, 2023 23.66 23.75 23.46 23.75 5,790,532 +0.01(+0.04%)
Jan 30, 2023 24.19 24.21 23.59 23.74 8,998,247 -0.42(-1.73%)
Jan 27, 2023 24.09 24.19 23.93 24.16 11,699,826 +0.19(+0.80%)
Jan 26, 2023 24.08 24.12 23.82 23.97 5,424,628 +0.13(+0.53%)
Jan 25, 2023 23.99 24.03 23.72 23.84 5,399,897 -0.14(-0.57%)
Jan 24, 2023 24.13 24.13 23.61 23.98 5,969,038 +0.21(+0.88%)
Jan 23, 2023 23.62 23.88 23.58 23.77 7,888,974 +0.33(+1.40%)
Jan 20, 2023 23.40 23.51 23.31 23.44 4,926,791 +0.23(+0.98%)
Jan 19, 2023 22.81 23.29 22.79 23.21 4,487,176 +0.32(+1.39%)
Jan 18, 2023 23.40 23.44 22.89 22.90 5,421,894 -0.37(-1.60%)
Jan 17, 2023 23.54 23.61 23.25 23.27 5,153,992 -0.18(-0.78%)
Jan 13, 2023 23.45 23.57 23.31 23.45 3,617,223 +0.08(+0.35%)
Jan 12, 2023 23.33 23.54 23.24 23.37 4,669,399 +0.11(+0.47%)
Jan 11, 2023 23.27 23.41 23.13 23.26 4,489,735 +0.15(+0.67%)
Jan 10, 2023 23.15 23.31 23.04 23.11 4,744,678 +0.05(+0.20%)
Jan 09, 2023 23.19 23.37 23.02 23.06 5,525,913 +0.29(+1.28%)
Jan 06, 2023 22.54 22.94 22.54 22.77 5,074,425 +0.34(+1.50%)
Jan 05, 2023 22.22 22.54 22.09 22.43 5,411,260 +0.26(+1.19%)
Jan 04, 2023 21.89 22.33 21.89 22.17 4,265,504 +0.10(+0.45%)
Jan 03, 2023 21.93 22.22 21.88 22.07 5,285,599 +0.10(+0.46%)
Dec 30, 2022 21.90 22.01 21.70 21.97 4,968,276 -0.09(-0.41%)
Dec 29, 2022 21.57 22.08 21.57 22.06 4,308,997 +0.42(+1.94%)
Dec 28, 2022 21.78 21.86 21.56 21.64 4,878,162 -0.30(-1.37%)
Dec 27, 2022 21.81 22.03 21.78 21.94 4,265,604 +0.13(+0.58%)
Dec 23, 2022 21.52 21.85 21.47 21.81 5,350,327 +0.30(+1.40%)
Dec 22, 2022 21.35 21.53 21.07 21.51 6,020,002 +0.06(+0.30%)
Dec 21, 2022 21.46 21.55 21.29 21.45 6,784,235 +0.15(+0.68%)
Dec 20, 2022 21.22 21.54 21.19 21.30 5,627,306 -0.08(-0.38%)
Dec 19, 2022 21.72 21.74 21.25 21.38 7,271,922 -0.29(-1.34%)
Dec 16, 2022 21.67 21.77 21.41 21.68 9,591,634 -0.33(-1.49%)
Dec 15, 2022 21.95 22.10 21.69 22.00 7,966,805 -0.16(-0.74%)
Dec 14, 2022 22.22 22.34 22.00 22.17 5,384,816 -0.06(-0.29%)
Dec 13, 2022 22.22 22.26 21.98 22.23 7,070,397 +0.23(+1.03%)
Dec 12, 2022 21.89 22.01 21.61 22.00 8,892,178 +0.25(+1.17%)
Dec 09, 2022 21.80 22.02 21.67 21.75 6,725,184 +0.02(+0.08%)
Dec 08, 2022 21.90 22.11 21.68 21.73 6,226,030 +0.00(+0.00%)
Dec 07, 2022 22.04 22.17 21.66 21.73 6,386,311 -0.33(-1.49%)
Dec 06, 2022 22.18 22.31 21.98 22.06 6,122,153 -0.23(-1.02%)
Dec 05, 2022 22.67 22.70 22.22 22.29 5,846,621 -0.35(-1.53%)
Dec 02, 2022 22.46 22.63 22.35 22.63 3,588,154 +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.