Skip to main content

Enterprise Products Partners LP (NY: EPD )

29.49 -0.03 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 23.66 23.70 23.16 23.22 6,418,276 -0.15(-0.65%)
May 27, 2022 23.22 23.55 22.97 23.37 6,325,837 +0.19(+0.80%)
May 26, 2022 23.36 23.58 23.15 23.18 5,350,658 +0.03(+0.15%)
May 25, 2022 22.73 23.38 22.69 23.15 7,531,903 +0.46(+2.01%)
May 24, 2022 22.74 22.74 22.33 22.69 5,947,794 +0.01(+0.04%)
May 23, 2022 22.84 22.89 22.64 22.68 5,902,777 +0.03(+0.11%)
May 20, 2022 22.66 22.79 22.28 22.66 6,398,069 +0.14(+0.60%)
May 19, 2022 22.33 22.61 22.05 22.52 7,097,753 -0.01(-0.04%)
May 18, 2022 22.77 22.82 22.29 22.53 7,175,429 -0.16(-0.71%)
May 17, 2022 22.72 22.78 22.36 22.69 9,848,895 +0.29(+1.29%)
May 16, 2022 22.14 22.54 22.14 22.40 9,167,069 +0.32(+1.46%)
May 13, 2022 22.06 22.50 21.96 22.08 12,192,599 +0.25(+1.16%)
May 12, 2022 21.91 21.95 21.40 21.83 11,466,238 -0.09(-0.42%)
May 11, 2022 22.23 22.31 21.78 21.92 8,356,282 -0.06(-0.27%)
May 10, 2022 22.20 22.33 21.28 21.98 15,197,331 -0.10(-0.46%)
May 09, 2022 22.55 22.56 21.91 22.08 10,782,827 -0.74(-3.23%)
May 06, 2022 22.61 22.83 22.11 22.82 8,172,731 +0.29(+1.28%)
May 05, 2022 22.86 22.86 22.28 22.53 8,217,629 -0.30(-1.33%)
May 04, 2022 22.39 22.86 22.15 22.83 7,005,467 +0.70(+3.18%)
May 03, 2022 21.78 22.39 21.76 22.13 7,568,161 +0.45(+2.07%)
May 02, 2022 21.75 22.06 21.20 21.68 10,436,566 -0.25(-1.16%)
Apr 29, 2022 22.20 22.65 21.89 21.94 9,703,865 -0.37(-1.67%)
Apr 28, 2022 21.84 22.63 21.68 22.31 9,306,462 +0.54(+2.47%)
Apr 27, 2022 21.95 21.95 21.52 21.77 7,536,109 +0.12(+0.54%)
Apr 26, 2022 21.62 21.87 21.52 21.66 7,598,122 +0.12(+0.54%)
Apr 25, 2022 21.67 21.71 21.01 21.54 14,022,490 -0.64(-2.89%)
Apr 22, 2022 22.54 22.64 22.03 22.18 7,462,189 -0.39(-1.73%)
Apr 21, 2022 22.69 22.99 22.50 22.57 6,619,549 -0.05(-0.22%)
Apr 20, 2022 22.58 22.72 22.35 22.62 4,714,993 +0.14(+0.63%)
Apr 19, 2022 22.24 22.70 22.23 22.48 6,597,262 +0.25(+1.12%)
Apr 18, 2022 22.42 22.55 22.20 22.23 7,951,157 -0.01(-0.04%)
Apr 14, 2022 22.25 22.32 22.05 22.24 4,020,414 +0.02(+0.08%)
Apr 13, 2022 22.25 22.25 21.95 22.22 6,503,584 +0.23(+1.06%)
Apr 12, 2022 22.03 22.15 21.86 21.99 6,335,484 +0.20(+0.92%)
Apr 11, 2022 21.86 22.00 21.70 21.79 5,172,896 -0.17(-0.76%)
Apr 08, 2022 21.90 22.05 21.71 21.95 5,350,940 +0.15(+0.69%)
Apr 07, 2022 21.71 21.84 21.54 21.80 6,065,799 +0.14(+0.65%)
Apr 06, 2022 21.62 21.85 21.43 21.66 4,826,400 +0.02(+0.12%)
Apr 05, 2022 21.71 21.89 21.51 21.64 5,717,144 -0.02(-0.08%)
Apr 04, 2022 21.54 21.93 21.54 21.66 7,290,694 +0.15(+0.70%)
Apr 01, 2022 21.54 21.77 21.38 21.51 5,093,514 +0.04(+0.19%)
Mar 31, 2022 21.49 21.75 21.46 21.46 6,024,843 -0.22(-1.00%)
Mar 30, 2022 21.47 21.71 21.41 21.68 6,699,471 +0.25(+1.16%)
Mar 29, 2022 21.02 21.45 20.96 21.43 7,846,159 +0.20(+0.94%)
Mar 28, 2022 21.05 21.29 20.81 21.23 7,478,547 +0.05(+0.24%)
Mar 25, 2022 21.00 21.27 20.94 21.18 7,802,489 +0.20(+0.95%)
Mar 24, 2022 20.79 21.03 20.67 20.98 7,458,198 +0.20(+0.96%)
Mar 23, 2022 20.46 20.79 20.46 20.78 6,107,593 +0.37(+1.79%)
Mar 22, 2022 20.47 20.54 20.32 20.42 5,690,034 -0.01(-0.04%)
Mar 21, 2022 20.32 20.55 20.29 20.42 5,314,169 +0.36(+1.78%)
Mar 18, 2022 20.20 20.33 19.97 20.07 8,812,276 -0.13(-0.66%)
Mar 17, 2022 20.24 20.34 20.05 20.20 6,451,290 +0.14(+0.70%)
Mar 16, 2022 20.04 20.24 19.79 20.06 7,525,536 -0.05(-0.25%)
Mar 15, 2022 19.96 20.19 19.58 20.11 9,660,004 -0.33(-1.63%)
Mar 14, 2022 20.77 20.88 20.23 20.44 10,128,512 -0.53(-2.54%)
Mar 11, 2022 21.11 21.24 20.84 20.97 7,239,041 -0.27(-1.25%)
Mar 10, 2022 21.00 21.26 21.24 6,237,834 +0.30(+1.43%)
Mar 09, 2022 20.84 21.32 20.81 20.94 8,445,164 -0.30(-1.41%)
Mar 08, 2022 21.25 21.53 20.75 21.24 22,617,556 +0.15(+0.71%)
Mar 07, 2022 21.25 21.33 20.83 21.09 10,883,202 -0.06(-0.28%)
Mar 04, 2022 20.79 21.19 20.67 21.15 10,314,364 +0.32(+1.56%)
Mar 03, 2022 20.71 21.01 20.57 20.82 8,606,719 +0.06(+0.28%)
Mar 02, 2022 20.55 20.95 20.47 20.77 10,405,970 +0.28(+1.38%)
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.