Skip to main content

Enterprise Products Partners LP (NY: EPD )

29.18 +0.13 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 20.39 20.58 20.38 9,148,331 -0.02(-0.08%)
Jan 28, 2022 20.38 20.47 20.23 20.39 8,280,376 -0.15(-0.73%)
Jan 27, 2022 20.76 20.87 20.40 20.54 9,325,192 -0.13(-0.61%)
Jan 26, 2022 20.67 21.01 20.52 20.67 12,843,984 +0.22(+1.07%)
Jan 25, 2022 20.02 20.54 19.81 20.45 10,225,936 +0.46(+2.28%)
Jan 24, 2022 19.78 20.07 19.54 19.99 14,847,953 -0.13(-0.63%)
Jan 21, 2022 20.16 20.38 19.95 20.12 10,020,351 -0.20(-1.00%)
Jan 20, 2022 20.42 20.67 20.32 20.32 6,900,236 -0.07(-0.33%)
Jan 19, 2022 20.54 20.54 20.08 20.39 8,396,751 -0.01(-0.04%)
Jan 18, 2022 20.32 20.59 20.25 20.40 11,182,686 +0.12(+0.58%)
Jan 14, 2022 20.28 0 +0.14(+0.67%)
Jan 13, 2022 20.39 20.43 20.14 20.15 8,607,122 -0.21(-1.04%)
Jan 12, 2022 20.32 20.44 20.15 20.36 8,289,075 +0.14(+0.67%)
Jan 11, 2022 20.21 20.33 20.07 20.22 9,735,500 +0.30(+1.53%)
Jan 10, 2022 19.92 20.04 19.52 19.92 13,139,312 +0.14(+0.68%)
Jan 07, 2022 19.66 19.80 19.48 19.78 7,789,417 +0.11(+0.56%)
Jan 06, 2022 19.75 19.82 19.43 19.67 7,227,618 +0.33(+1.70%)
Jan 05, 2022 19.62 19.74 19.33 19.34 7,662,895 -0.06(-0.31%)
Jan 04, 2022 19.34 19.49 19.24 19.40 8,561,354 +0.26(+1.37%)
Jan 03, 2022 18.68 19.26 18.61 19.14 8,876,173 +0.57(+3.10%)
Dec 31, 2021 18.30 18.64 18.27 18.57 5,664,592 +0.22(+1.20%)
Dec 30, 2021 18.32 18.50 18.31 18.35 4,587,606 +0.03(+0.14%)
Dec 29, 2021 18.31 18.42 18.13 18.32 9,562,568 +0.04(+0.23%)
Dec 28, 2021 18.26 18.41 18.25 18.28 5,176,396 +0.03(+0.19%)
Dec 27, 2021 18.20 18.24 18.02 18.24 9,098,077 +0.09(+0.51%)
Dec 23, 2021 18.05 18.24 18.02 18.15 7,696,693 +0.08(+0.47%)
Dec 22, 2021 17.77 18.10 17.65 18.07 7,180,437 +0.34(+1.91%)
Dec 21, 2021 17.68 17.88 17.67 17.73 6,707,234 +0.20(+1.16%)
Dec 20, 2021 17.59 17.62 17.26 17.53 8,759,175 -0.28(-1.57%)
Dec 17, 2021 17.71 17.92 17.53 17.80 8,465,539 +0.01(+0.05%)
Dec 16, 2021 17.75 18.01 17.75 17.80 7,778,537 +0.10(+0.57%)
Dec 15, 2021 17.63 17.80 17.43 17.69 8,341,329 +0.12(+0.67%)
Dec 14, 2021 17.71 17.80 17.55 17.58 8,771,029 -0.26(-1.47%)
Dec 13, 2021 18.13 18.15 17.72 17.84 10,203,637 -0.26(-1.45%)
Dec 10, 2021 17.86 18.11 17.84 18.10 7,641,358 +0.28(+1.57%)
Dec 09, 2021 17.75 17.91 17.67 17.82 14,698,857 -0.02(-0.09%)
Dec 08, 2021 17.84 17.97 17.70 17.84 10,640,718 +0.06(+0.33%)
Dec 07, 2021 18.02 18.19 17.78 17.78 11,567,907 -0.03(-0.14%)
Dec 06, 2021 18.11 18.13 17.75 17.80 12,641,008 -0.13(-0.71%)
Dec 03, 2021 18.09 18.18 17.79 17.93 6,048,473 -0.08(-0.47%)
Dec 02, 2021 17.75 18.05 17.59 18.02 8,496,209 +0.25(+1.38%)
Dec 01, 2021 18.29 18.46 17.75 17.77 7,507,011 -0.31(-1.73%)
Nov 30, 2021 18.16 18.20 17.86 18.08 9,408,148 -0.25(-1.34%)
Nov 29, 2021 18.75 18.77 18.31 18.33 9,928,638 -0.26(-1.41%)
Nov 26, 2021 18.28 18.73 18.24 18.59 8,551,136 -0.21(-1.12%)
Nov 24, 2021 18.53 18.83 18.50 18.80 4,452,753 +0.21(+1.14%)
Nov 23, 2021 18.68 18.80 18.52 18.59 6,685,225 -0.02(-0.09%)
Nov 22, 2021 18.35 18.79 18.34 18.61 7,376,777 +0.26(+1.43%)
Nov 19, 2021 18.62 18.68 18.31 18.35 13,054,788 -0.48(-2.56%)
Nov 18, 2021 18.85 18.91 18.79 18.83 7,168,021 -0.09(-0.49%)
Nov 17, 2021 19.36 19.46 18.87 18.92 9,332,226 -0.61(-3.12%)
Nov 16, 2021 19.39 19.56 19.25 19.53 5,692,880 +0.15(+0.79%)
Nov 15, 2021 19.70 19.78 19.34 19.38 7,180,343 -0.33(-1.67%)
Nov 12, 2021 19.39 19.77 19.26 19.71 8,553,420 +0.36(+1.83%)
Nov 11, 2021 19.31 19.35 19.23 19.35 4,557,635 +0.13(+0.66%)
Nov 10, 2021 19.23 19.23 4,754,922 -0.01(-0.04%)
Nov 09, 2021 19.27 19.28 19.04 19.23 5,075,409 +0.00(+0.00%)
Nov 08, 2021 19.23 19.34 19.15 19.23 5,772,127 +0.14(+0.75%)
Nov 05, 2021 19.06 19.14 18.91 19.09 6,001,199 +0.15(+0.80%)
Nov 04, 2021 18.94 18.96 18.64 18.94 8,325,250 +0.13(+0.67%)
Nov 03, 2021 18.68 18.91 18.61 18.81 9,665,743 +0.05(+0.27%)
Nov 02, 2021 19.23 19.28 18.68 18.76 15,818,762 -0.52(-2.68%)
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.