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 (%)
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%)
Jul 01, 2022 21.38 21.65 20.92 21.61 9,845,033 +0.23(+1.07%)
Jun 30, 2022 21.26 21.58 21.14 21.39 7,061,373 -0.17(-0.77%)
Jun 29, 2022 21.89 22.17 21.28 21.55 10,670,154 -0.18(-0.85%)
Jun 28, 2022 21.50 21.88 21.49 21.74 11,953,514 +0.55(+2.61%)
Jun 27, 2022 21.35 21.52 21.14 21.18 8,127,509 +0.13(+0.63%)
Jun 24, 2022 20.89 21.14 20.63 21.05 10,207,176 +0.34(+1.65%)
Jun 23, 2022 21.24 21.28 20.45 20.71 9,654,977 -0.43(-2.03%)
Jun 22, 2022 20.88 21.36 20.77 21.14 7,476,389 -0.32(-1.47%)
Jun 21, 2022 21.07 21.54 20.98 21.46 7,899,440 +0.88(+4.26%)
Jun 17, 2022 21.08 21.31 20.22 20.58 16,490,141 -0.61(-2.90%)
Jun 16, 2022 21.96 22.01 21.07 21.19 12,953,264 -1.15(-5.15%)
Jun 15, 2022 22.87 22.90 22.00 22.34 11,958,826 -0.44(-1.93%)
Jun 14, 2022 23.47 23.88 22.70 22.78 8,385,779 -0.63(-2.70%)
Jun 13, 2022 23.82 23.82 23.03 23.41 10,462,666 -0.82(-3.40%)
Jun 10, 2022 24.70 24.70 23.99 24.24 6,159,859 -0.44(-1.78%)
Jun 09, 2022 24.89 24.89 24.66 24.68 4,320,956 -0.22(-0.88%)
Jun 08, 2022 25.01 25.14 24.73 24.89 4,252,592 -0.09(-0.35%)
Jun 07, 2022 24.77 25.00 24.61 24.98 9,244,882 +0.27(+1.10%)
Jun 06, 2022 24.73 24.85 24.58 24.71 3,354,557 +0.05(+0.21%)
Jun 03, 2022 24.68 24.79 24.56 24.66 3,368,238 -0.04(-0.14%)
Jun 02, 2022 24.48 24.75 24.30 24.69 4,463,396 +0.17(+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.