Skip to main content

Enterprise Products Partners LP (NY: EPD )

25.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 25.45 25.90 25.37 25.70 3,314,632 -0.02(-0.08%)
Aug 04, 2022 26.15 26.15 25.63 25.72 5,041,448 -0.44(-1.68%)
Aug 03, 2022 26.48 26.80 25.88 26.16 4,820,531 -0.18(-0.68%)
Aug 02, 2022 26.60 26.74 26.30 26.34 5,865,011 -0.28(-1.05%)
Aug 01, 2022 26.51 26.75 26.28 26.62 4,887,223 -0.11(-0.41%)
Jul 29, 2022 26.62 27.06 26.52 26.73 7,579,823 +0.32(+1.21%)
Jul 28, 2022 26.36 26.51 26.00 26.41 6,474,774 -0.10(-0.38%)
Jul 27, 2022 26.20 26.59 25.94 26.51 6,433,965 +0.42(+1.61%)
Jul 26, 2022 26.27 26.43 25.99 26.09 4,641,219 +0.02(+0.08%)
Jul 25, 2022 25.75 26.10 25.62 26.07 4,979,234 +0.50(+1.96%)
Jul 22, 2022 25.94 26.08 25.39 25.57 5,371,461 -0.14(-0.54%)
Jul 21, 2022 25.41 25.75 25.10 25.71 4,686,751 +0.13(+0.51%)
Jul 20, 2022 25.28 25.67 25.18 25.58 4,023,886 +0.30(+1.19%)
Jul 19, 2022 25.10 25.43 25.03 25.28 5,721,982 +0.32(+1.28%)
Jul 18, 2022 24.85 25.11 24.72 24.96 6,068,877 +0.44(+1.79%)
Jul 15, 2022 24.84 24.87 24.36 24.52 5,267,255 +0.05(+0.20%)
Jul 14, 2022 24.07 24.52 23.73 24.47 9,306,595 -0.16(-0.65%)
Jul 13, 2022 24.50 24.78 24.23 24.63 6,785,941 -0.05(-0.20%)
Jul 12, 2022 24.80 24.91 24.45 24.68 6,581,934 -0.36(-1.44%)
Jul 11, 2022 24.97 25.14 24.70 25.04 6,720,470 +0.06(+0.24%)
Jul 08, 2022 24.71 25.21 24.52 24.98 8,197,433 +0.41(+1.67%)
Jul 07, 2022 23.88 24.57 23.88 24.57 8,688,891 +0.96(+4.07%)
Jul 06, 2022 23.78 24.03 22.92 23.61 8,347,186 -0.39(-1.63%)
Jul 05, 2022 24.30 24.41 23.23 24.00 11,009,987 -0.63(-2.56%)
Jul 01, 2022 24.36 24.67 23.84 24.63 8,639,133 +0.26(+1.07%)
Jun 30, 2022 24.23 24.59 24.09 24.37 6,196,438 -0.19(-0.77%)
Jun 29, 2022 24.95 25.27 24.25 24.56 9,363,186 -0.21(-0.85%)
Jun 28, 2022 24.50 24.93 24.49 24.77 10,489,350 +0.63(+2.61%)
Jun 27, 2022 24.33 24.52 24.09 24.14 7,131,985 +0.15(+0.63%)
Jun 24, 2022 23.81 24.09 23.52 23.99 8,956,917 +0.39(+1.65%)
Jun 23, 2022 24.20 24.25 23.30 23.60 8,472,356 -0.49(-2.03%)
Jun 22, 2022 23.79 24.34 23.67 24.09 6,560,620 -0.36(-1.47%)
Jun 21, 2022 24.01 24.55 23.91 24.45 6,931,852 +1.00(+4.26%)
Jun 17, 2022 24.02 24.29 23.05 23.45 14,470,293 -0.70(-2.90%)
Jun 16, 2022 25.02 25.08 24.01 24.15 11,366,642 -1.31(-5.15%)
Jun 15, 2022 26.06 26.09 25.07 25.46 10,494,011 -0.50(-1.93%)
Jun 14, 2022 26.75 27.21 25.86 25.96 7,358,620 -0.72(-2.70%)
Jun 13, 2022 27.14 27.15 26.24 26.68 9,181,113 -0.94(-3.40%)
Jun 10, 2022 28.15 28.15 27.34 27.62 5,405,349 -0.50(-1.78%)
Jun 09, 2022 28.37 28.37 28.10 28.12 3,791,690 -0.25(-0.88%)
Jun 08, 2022 28.50 28.65 28.18 28.37 3,731,700 -0.10(-0.35%)
Jun 07, 2022 28.23 28.49 28.04 28.47 8,112,493 +0.31(+1.10%)
Jun 06, 2022 28.18 28.32 28.01 28.16 2,943,664 +0.06(+0.21%)
Jun 03, 2022 28.13 28.25 27.99 28.10 2,955,669 -0.04(-0.14%)
Jun 02, 2022 27.90 28.20 27.69 28.14 3,916,683 +0.19(+0.68%)
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.