Skip to main content

Enterprise Products Partners L.P. Common Stock (NY:EPD)

31.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 30.97 31.27 30.90 31.01 3,396,447 -0.05(-0.16%)
Jun 27, 2025 31.04 31.43 30.90 31.06 3,387,810 -0.03(-0.10%)
Jun 26, 2025 30.75 31.18 30.74 31.09 3,735,687 +0.34(+1.11%)
Jun 25, 2025 31.11 31.24 30.73 30.75 4,070,270 -0.37(-1.19%)
Jun 24, 2025 30.78 31.25 30.75 31.12 4,223,025 +0.24(+0.78%)
Jun 23, 2025 31.38 31.63 30.74 30.88 3,999,409 -0.31(-0.99%)
Jun 20, 2025 31.16 31.41 31.01 31.19 3,489,294 +0.07(+0.22%)
Jun 18, 2025 31.30 31.55 31.11 31.12 3,405,588 -0.11(-0.35%)
Jun 17, 2025 31.59 31.83 31.20 31.23 3,943,917 -0.30(-0.95%)
Jun 16, 2025 32.15 32.36 31.44 31.53 4,702,815 -0.52(-1.62%)
Jun 13, 2025 32.23 32.28 31.84 32.05 3,155,794 +0.09(+0.28%)
Jun 12, 2025 32.00 32.15 31.86 31.96 4,073,638 -0.15(-0.47%)
Jun 11, 2025 32.11 32.21 31.89 32.11 3,892,480 +0.16(+0.50%)
Jun 10, 2025 31.94 32.15 31.82 31.95 3,982,683 +0.23(+0.73%)
Jun 09, 2025 31.68 32.00 31.49 31.72 4,108,796 +0.26(+0.83%)
Jun 06, 2025 31.09 31.55 31.08 31.46 3,975,442 +0.40(+1.29%)
Jun 05, 2025 30.68 31.15 30.48 31.06 4,780,320 +0.24(+0.78%)
Jun 04, 2025 31.38 31.65 30.52 30.82 5,188,578 -0.66(-2.10%)
Jun 03, 2025 31.09 31.55 30.84 31.48 2,767,758 +0.43(+1.38%)
Jun 02, 2025 31.03 31.32 30.91 31.05 3,964,329 +0.23(+0.75%)
May 30, 2025 31.07 31.10 30.75 30.82 4,723,846 -0.41(-1.31%)
May 29, 2025 31.66 31.69 30.98 31.23 4,153,640 -0.20(-0.64%)
May 28, 2025 31.54 31.67 31.36 31.43 2,058,491 -0.07(-0.22%)
May 27, 2025 31.35 31.54 31.29 31.50 2,803,898 +0.21(+0.67%)
May 23, 2025 31.11 31.37 31.08 31.29 2,754,934 -0.10(-0.32%)
May 22, 2025 31.55 31.66 31.37 31.39 3,725,659 -0.40(-1.26%)
May 21, 2025 32.19 32.21 31.75 31.79 2,728,427 -0.40(-1.24%)
May 20, 2025 32.67 32.69 32.04 32.19 3,326,708 -0.36(-1.11%)
May 19, 2025 32.35 32.59 32.19 32.55 3,248,290 +0.14(+0.43%)
May 16, 2025 32.29 32.45 32.21 32.41 3,748,347 +0.12(+0.37%)
May 15, 2025 32.07 32.29 31.91 32.29 4,514,199 +0.29(+0.91%)
May 14, 2025 31.95 32.19 31.47 32.00 7,314,410 +0.24(+0.76%)
May 13, 2025 31.58 32.03 31.55 31.76 5,817,564 +0.36(+1.15%)
May 12, 2025 31.21 31.67 31.13 31.40 4,782,666 +0.29(+0.93%)
May 09, 2025 30.76 31.15 30.63 31.11 3,561,655 +0.47(+1.53%)
May 08, 2025 30.50 31.06 30.44 30.64 4,633,482 +0.32(+1.06%)
May 07, 2025 30.05 30.34 29.90 30.32 4,402,545 +0.37(+1.24%)
May 06, 2025 30.03 30.22 29.68 29.95 5,121,426 -0.05(-0.17%)
May 05, 2025 30.21 30.24 29.84 30.00 4,411,431 -0.46(-1.51%)
May 02, 2025 30.27 30.54 30.14 30.46 5,235,115 +0.59(+1.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.