Skip to main content

Enterprise Products Partners LP (NY: EPD )

29.21 +0.16 (+0.55%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 21.17 21.60 21.09 21.25 5,860,277 -0.05(-0.25%)
Sep 29, 2022 21.32 21.37 20.77 21.30 6,282,426 -0.19(-0.87%)
Sep 28, 2022 20.92 21.56 20.90 21.49 5,817,885 +0.63(+3.00%)
Sep 27, 2022 20.66 21.22 20.62 20.86 7,309,049 +0.39(+1.92%)
Sep 26, 2022 21.00 21.11 20.46 20.47 9,441,266 -0.63(-3.01%)
Sep 23, 2022 21.72 21.84 21.02 21.11 15,651,339 -1.16(-5.22%)
Sep 22, 2022 22.83 22.96 22.19 22.27 5,812,495 -0.44(-1.93%)
Sep 21, 2022 23.22 23.32 22.70 22.70 5,309,022 -0.36(-1.55%)
Sep 20, 2022 23.06 23.15 22.95 23.06 2,584,915 -0.13(-0.54%)
Sep 19, 2022 22.76 23.24 22.53 23.19 4,188,326 +0.13(+0.58%)
Sep 16, 2022 23.37 23.37 22.97 23.05 6,777,592 -0.40(-1.71%)
Sep 15, 2022 23.68 23.89 23.45 23.45 4,743,009 -0.43(-1.80%)
Sep 14, 2022 23.71 24.10 23.71 23.88 4,348,915 +0.21(+0.91%)
Sep 13, 2022 23.85 24.01 23.62 23.67 4,706,108 -0.38(-1.56%)
Sep 12, 2022 24.01 24.13 23.93 24.04 4,105,868 +0.19(+0.79%)
Sep 09, 2022 23.90 24.02 23.71 23.86 4,506,702 +0.15(+0.64%)
Sep 08, 2022 23.53 23.74 23.40 23.71 3,905,089 +0.15(+0.64%)
Sep 07, 2022 23.23 23.59 23.12 23.55 3,898,745 +0.10(+0.42%)
Sep 06, 2022 23.68 23.70 23.36 23.45 4,786,115 -0.04(-0.15%)
Sep 02, 2022 23.72 23.92 23.39 23.49 5,039,769 +0.11(+0.46%)
Sep 01, 2022 23.51 23.62 23.07 23.38 6,693,139 -0.13(-0.57%)
Aug 31, 2022 23.14 23.79 22.97 23.52 5,838,639 +0.15(+0.65%)
Aug 30, 2022 23.83 23.83 23.28 23.37 5,511,656 -0.68(-2.82%)
Aug 29, 2022 23.84 24.17 23.60 24.04 4,531,747 +0.03(+0.11%)
Aug 26, 2022 24.29 24.32 23.90 24.02 5,383,280 -0.31(-1.29%)
Aug 25, 2022 24.29 24.37 24.14 24.33 5,659,320 +0.14(+0.59%)
Aug 24, 2022 24.13 24.25 24.01 24.19 3,966,353 +0.11(+0.45%)
Aug 23, 2022 23.99 24.17 23.94 24.08 5,139,213 +0.23(+0.97%)
Aug 22, 2022 23.91 23.99 23.76 23.85 4,477,467 -0.26(-1.07%)
Aug 19, 2022 24.29 24.35 24.03 24.11 4,506,312 -0.29(-1.21%)
Aug 18, 2022 24.33 24.45 24.26 24.40 4,016,434 +0.31(+1.30%)
Aug 17, 2022 24.34 24.34 23.95 24.09 3,713,954 -0.30(-1.25%)
Aug 16, 2022 24.30 24.44 24.18 24.39 4,242,186 +0.15(+0.63%)
Aug 15, 2022 23.80 24.30 23.55 24.24 8,745,146 -0.02(-0.07%)
Aug 12, 2022 24.13 24.38 23.99 24.26 5,576,264 +0.28(+1.16%)
Aug 11, 2022 23.79 24.15 23.77 23.98 5,334,985 +0.38(+1.63%)
Aug 10, 2022 23.47 23.62 23.29 23.60 3,353,848 +0.26(+1.11%)
Aug 09, 2022 23.28 23.45 23.22 23.34 3,340,301 +0.15(+0.66%)
Aug 08, 2022 22.96 23.42 22.90 23.19 6,300,317 +0.22(+0.97%)
Aug 05, 2022 22.74 23.14 22.67 22.96 3,709,626 -0.02(-0.08%)
Aug 04, 2022 23.37 23.37 22.90 22.98 5,642,222 -0.39(-1.68%)
Aug 03, 2022 23.66 23.95 23.12 23.37 5,394,979 -0.16(-0.68%)
Aug 02, 2022 23.77 23.89 23.50 23.54 6,563,926 -0.25(-1.05%)
Aug 01, 2022 23.69 23.90 23.48 23.79 5,469,618 -0.10(-0.41%)
Jul 29, 2022 23.79 24.18 23.69 23.88 8,483,088 +0.29(+1.21%)
Jul 28, 2022 23.55 23.69 23.23 23.60 7,246,353 +0.34(+1.44%)
Jul 27, 2022 22.99 23.33 22.76 23.26 7,332,055 +0.37(+1.61%)
Jul 26, 2022 23.05 23.19 22.81 22.89 5,289,067 +0.02(+0.08%)
Jul 25, 2022 22.60 22.90 22.48 22.88 5,674,264 +0.44(+1.96%)
Jul 22, 2022 22.76 22.89 22.28 22.44 6,121,241 -0.12(-0.54%)
Jul 21, 2022 22.30 22.60 22.03 22.56 5,340,955 +0.11(+0.51%)
Jul 20, 2022 22.18 22.53 22.10 22.45 4,585,563 +0.26(+1.19%)
Jul 19, 2022 22.03 22.32 21.96 22.18 6,520,689 +0.28(+1.28%)
Jul 18, 2022 21.81 22.04 21.69 21.90 6,916,006 +0.39(+1.79%)
Jul 15, 2022 21.80 21.82 21.38 21.52 6,002,489 +0.04(+0.20%)
Jul 14, 2022 21.12 21.52 20.82 21.47 10,605,664 -0.14(-0.65%)
Jul 13, 2022 21.50 21.74 21.26 21.61 7,733,162 -0.04(-0.20%)
Jul 12, 2022 21.76 21.86 21.46 21.66 7,500,678 -0.32(-1.44%)
Jul 11, 2022 21.91 22.07 21.67 21.97 7,658,552 +0.05(+0.24%)
Jul 08, 2022 21.68 22.12 21.52 21.92 9,341,678 +0.36(+1.67%)
Jul 07, 2022 20.95 21.56 20.95 21.56 9,901,737 +0.84(+4.07%)
Jul 06, 2022 20.87 21.09 20.11 20.72 9,512,335 -0.34(-1.62%)
Jul 05, 2022 21.32 21.42 20.38 21.06 12,546,825 -0.55(-2.56%)
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.