Skip to main content

Enterprise Products Partners LP (NY: EPD )

29.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 22.54 22.62 22.39 22.59 8,107,580 +0.07(+0.32%)
Nov 29, 2022 22.30 22.61 22.29 22.52 5,032,213 +0.26(+1.15%)
Nov 28, 2022 22.31 22.45 22.20 22.27 6,753,989 -0.27(-1.21%)
Nov 25, 2022 22.51 22.78 22.50 22.54 2,485,040 -0.02(-0.08%)
Nov 23, 2022 22.54 22.69 22.50 22.56 4,053,063 -0.08(-0.36%)
Nov 22, 2022 22.54 22.77 22.53 22.64 10,113,348 +0.14(+0.61%)
Nov 21, 2022 22.54 22.58 22.18 22.50 6,822,132 -0.25(-1.08%)
Nov 18, 2022 22.22 22.78 22.18 22.75 6,328,055 +0.34(+1.50%)
Nov 17, 2022 22.73 22.73 22.40 22.41 7,052,954 -0.36(-1.60%)
Nov 16, 2022 22.70 22.86 22.57 22.78 7,151,349 +0.11(+0.48%)
Nov 15, 2022 22.77 22.91 22.54 22.67 6,801,127 -0.01(-0.04%)
Nov 14, 2022 22.86 23.00 22.67 22.68 7,771,212 -0.09(-0.40%)
Nov 11, 2022 22.78 22.89 22.65 22.77 6,643,370 +0.03(+0.12%)
Nov 10, 2022 22.54 22.85 22.42 22.74 5,979,140 +0.43(+1.92%)
Nov 09, 2022 22.65 22.79 22.24 22.31 4,829,468 -0.47(-2.08%)
Nov 08, 2022 22.78 22.95 22.64 22.79 5,166,008 +0.02(+0.08%)
Nov 07, 2022 22.77 22.89 22.65 22.77 4,115,050 +0.05(+0.20%)
Nov 04, 2022 22.81 22.91 22.53 22.72 4,480,567 +0.18(+0.81%)
Nov 03, 2022 22.33 22.79 22.32 22.54 8,038,248 -0.05(-0.20%)
Nov 02, 2022 22.77 22.55 22.59 8,119,396 -0.27(-1.20%)
Nov 01, 2022 22.99 23.00 22.56 22.86 7,279,468 -0.14(-0.59%)
Oct 31, 2022 22.49 23.12 22.49 23.00 6,445,774 +0.37(+1.65%)
Oct 28, 2022 22.72 22.80 22.29 22.62 6,515,427 +0.15(+0.67%)
Oct 27, 2022 22.65 22.78 22.44 22.47 8,489,741 -0.07(-0.32%)
Oct 26, 2022 22.53 22.61 22.38 22.54 7,674,465 +0.12(+0.52%)
Oct 25, 2022 22.11 22.55 22.06 22.43 7,765,437 +0.22(+1.01%)
Oct 24, 2022 22.35 22.35 21.76 22.20 8,018,620 -0.14(-0.64%)
Oct 21, 2022 22.31 22.56 22.23 22.35 7,430,797 +0.02(+0.08%)
Oct 20, 2022 22.53 22.58 22.25 22.33 7,040,512 -0.20(-0.87%)
Oct 19, 2022 22.70 22.78 22.44 22.53 3,976,119 -0.26(-1.14%)
Oct 18, 2022 22.78 22.99 22.40 22.78 7,834,623 +0.13(+0.55%)
Oct 17, 2022 22.40 22.77 22.26 22.66 5,567,174 +0.33(+1.48%)
Oct 14, 2022 22.36 22.51 22.19 22.33 5,019,666 -0.06(-0.28%)
Oct 13, 2022 21.94 22.51 21.75 22.39 6,276,506 +0.38(+1.70%)
Oct 12, 2022 22.03 22.30 21.94 22.02 3,768,670 -0.16(-0.73%)
Oct 11, 2022 21.70 22.45 21.64 22.18 4,424,688 +0.22(+1.02%)
Oct 10, 2022 22.34 22.67 21.81 21.95 4,398,517 -0.38(-1.68%)
Oct 07, 2022 22.25 22.48 22.08 22.33 4,428,388 +0.07(+0.32%)
Oct 06, 2022 22.12 22.48 22.03 22.26 4,575,183 +0.04(+0.20%)
Oct 05, 2022 22.09 22.40 21.72 22.21 4,502,093 +0.06(+0.28%)
Oct 04, 2022 21.94 22.17 21.80 22.15 5,387,786 +0.55(+2.57%)
Oct 03, 2022 21.78 21.85 21.52 21.60 5,417,106 +0.35(+1.64%)
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%)
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.