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 (%)
Mar 31, 2023 23.98 24.11 23.83 24.03 3,773,823 +0.14(+0.58%)
Mar 30, 2023 23.80 24.02 23.68 23.89 3,918,999 +0.15(+0.63%)
Mar 29, 2023 23.69 23.82 23.48 23.74 5,588,227 +0.15(+0.63%)
Mar 28, 2023 23.50 23.77 23.41 23.60 4,746,316 +0.07(+0.32%)
Mar 27, 2023 23.52 23.75 23.50 23.52 4,599,328 +0.04(+0.16%)
Mar 24, 2023 23.01 23.67 22.99 23.48 5,337,190 +0.32(+1.36%)
Mar 23, 2023 23.25 23.39 23.04 23.17 5,252,367 +0.03(+0.12%)
Mar 22, 2023 23.60 23.60 23.11 23.14 5,023,500 -0.17(-0.72%)
Mar 21, 2023 23.34 23.51 23.25 23.31 4,492,439 +0.19(+0.80%)
Mar 20, 2023 23.34 23.56 23.01 23.12 5,894,222 -0.14(-0.60%)
Mar 17, 2023 23.51 23.51 22.88 23.26 11,432,326 -0.16(-0.67%)
Mar 16, 2023 23.10 23.44 22.97 23.42 6,850,288 +0.07(+0.28%)
Mar 15, 2023 23.47 23.98 23.00 23.35 9,417,763 -0.48(-2.02%)
Mar 14, 2023 23.65 24.17 23.61 23.84 6,127,707 +0.27(+1.14%)
Mar 13, 2023 23.47 23.91 23.14 23.57 6,722,464 -0.19(-0.78%)
Mar 10, 2023 24.04 24.12 23.65 23.75 4,903,185 -0.19(-0.81%)
Mar 09, 2023 24.19 24.33 23.95 23.95 3,673,985 -0.19(-0.81%)
Mar 08, 2023 24.25 24.42 23.98 24.14 3,701,478 -0.09(-0.38%)
Mar 07, 2023 24.35 24.48 24.09 24.24 3,481,169 -0.10(-0.42%)
Mar 06, 2023 24.21 24.46 24.19 24.34 2,895,989 +0.13(+0.54%)
Mar 03, 2023 24.03 24.39 24.03 24.21 3,939,921 +0.09(+0.38%)
Mar 02, 2023 23.77 24.22 23.76 24.12 4,733,388 +0.34(+1.44%)
Mar 01, 2023 23.73 23.88 23.67 23.77 3,286,680 +0.08(+0.35%)
Feb 28, 2023 23.99 24.10 23.65 23.69 4,795,844 -0.29(-1.20%)
Feb 27, 2023 24.03 24.16 23.90 23.98 2,900,416 -0.09(-0.39%)
Feb 24, 2023 23.99 24.17 23.92 24.07 2,722,700 -0.01(-0.04%)
Feb 23, 2023 24.11 24.24 24.01 24.08 3,018,872 +0.09(+0.39%)
Feb 22, 2023 23.95 24.14 23.80 23.99 3,918,773 -0.10(-0.42%)
Feb 21, 2023 24.36 24.50 23.99 24.09 4,542,078 -0.39(-1.59%)
Feb 17, 2023 24.71 24.84 24.43 24.48 5,048,772 -0.37(-1.49%)
Feb 16, 2023 24.59 24.92 24.56 24.85 5,688,730 +0.11(+0.45%)
Feb 15, 2023 24.63 24.91 24.46 24.74 4,948,731 +0.05(+0.19%)
Feb 14, 2023 24.56 24.75 24.48 24.69 4,600,817 +0.21(+0.87%)
Feb 13, 2023 24.40 24.58 24.39 24.48 3,452,985 +0.01(+0.04%)
Feb 10, 2023 24.03 24.47 24.02 24.47 5,809,931 +0.53(+2.21%)
Feb 09, 2023 24.01 24.10 23.82 23.94 2,761,845 -0.05(-0.19%)
Feb 08, 2023 23.98 24.05 23.84 23.99 4,765,600 +0.01(+0.04%)
Feb 07, 2023 23.96 24.09 23.80 23.98 3,348,151 +0.02(+0.08%)
Feb 06, 2023 23.96 24.01 23.70 23.96 3,187,519 +0.01(+0.04%)
Feb 03, 2023 23.85 24.17 23.84 23.95 4,256,748 +0.00(+0.00%)
Feb 02, 2023 23.85 24.02 23.65 23.95 5,115,195 +0.12(+0.51%)
Feb 01, 2023 23.75 23.98 23.55 23.83 5,672,039 +0.07(+0.31%)
Jan 31, 2023 23.66 23.75 23.46 23.75 5,790,532 +0.01(+0.04%)
Jan 30, 2023 24.19 24.21 23.59 23.74 8,998,247 -0.42(-1.73%)
Jan 27, 2023 24.09 24.19 23.93 24.16 11,699,826 +0.19(+0.80%)
Jan 26, 2023 24.08 24.12 23.82 23.97 5,424,628 +0.13(+0.53%)
Jan 25, 2023 23.99 24.03 23.72 23.84 5,399,897 -0.14(-0.57%)
Jan 24, 2023 24.13 24.13 23.61 23.98 5,969,038 +0.21(+0.88%)
Jan 23, 2023 23.62 23.88 23.58 23.77 7,888,974 +0.33(+1.40%)
Jan 20, 2023 23.40 23.51 23.31 23.44 4,926,791 +0.23(+0.98%)
Jan 19, 2023 22.81 23.29 22.79 23.21 4,487,176 +0.32(+1.39%)
Jan 18, 2023 23.40 23.44 22.89 22.90 5,421,894 -0.37(-1.60%)
Jan 17, 2023 23.54 23.61 23.25 23.27 5,153,992 -0.18(-0.78%)
Jan 13, 2023 23.45 23.57 23.31 23.45 3,617,223 +0.08(+0.35%)
Jan 12, 2023 23.33 23.54 23.24 23.37 4,669,399 +0.11(+0.47%)
Jan 11, 2023 23.27 23.41 23.13 23.26 4,489,735 +0.15(+0.67%)
Jan 10, 2023 23.15 23.31 23.04 23.11 4,744,678 +0.05(+0.20%)
Jan 09, 2023 23.19 23.37 23.02 23.06 5,525,913 +0.29(+1.28%)
Jan 06, 2023 22.54 22.94 22.54 22.77 5,074,425 +0.34(+1.50%)
Jan 05, 2023 22.22 22.54 22.09 22.43 5,411,260 +0.26(+1.19%)
Jan 04, 2023 21.89 22.33 21.89 22.17 4,265,504 +0.10(+0.45%)
Jan 03, 2023 21.93 22.22 21.88 22.07 5,285,599 +0.10(+0.46%)
Dec 30, 2022 21.90 22.01 21.70 21.97 4,968,276 -0.09(-0.41%)
Dec 29, 2022 21.57 22.08 21.57 22.06 4,308,997 +0.42(+1.94%)
Dec 28, 2022 21.78 21.86 21.56 21.64 4,878,162 -0.30(-1.37%)
Dec 27, 2022 21.81 22.03 21.78 21.94 4,265,604 +0.13(+0.58%)
Dec 23, 2022 21.52 21.85 21.47 21.81 5,350,327 +0.30(+1.40%)
Dec 22, 2022 21.35 21.53 21.07 21.51 6,020,002 +0.06(+0.30%)
Dec 21, 2022 21.46 21.55 21.29 21.45 6,784,235 +0.15(+0.68%)
Dec 20, 2022 21.22 21.54 21.19 21.30 5,627,306 -0.08(-0.38%)
Dec 19, 2022 21.72 21.74 21.25 21.38 7,271,922 -0.29(-1.34%)
Dec 16, 2022 21.67 21.77 21.41 21.68 9,591,634 -0.33(-1.49%)
Dec 15, 2022 21.95 22.10 21.69 22.00 7,966,805 -0.16(-0.74%)
Dec 14, 2022 22.22 22.34 22.00 22.17 5,384,816 -0.06(-0.29%)
Dec 13, 2022 22.22 22.26 21.98 22.23 7,070,397 +0.23(+1.03%)
Dec 12, 2022 21.89 22.01 21.61 22.00 8,892,178 +0.25(+1.17%)
Dec 09, 2022 21.80 22.02 21.67 21.75 6,725,184 +0.02(+0.08%)
Dec 08, 2022 21.90 22.11 21.68 21.73 6,226,030 +0.00(+0.00%)
Dec 07, 2022 22.04 22.17 21.66 21.73 6,386,311 -0.33(-1.49%)
Dec 06, 2022 22.18 22.31 21.98 22.06 6,122,153 -0.23(-1.02%)
Dec 05, 2022 22.67 22.70 22.22 22.29 5,846,621 -0.35(-1.53%)
Dec 02, 2022 22.46 22.63 22.35 22.63 3,588,154 +0.04(+0.16%)
Dec 01, 2022 22.59 22.80 22.57 22.59 5,300,962 +0.00(+0.00%)
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%)
Sep 01, 2022 23.51 23.62 23.07 23.38 6,693,139 -0.13(-0.57%)
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%)
Jun 01, 2022 24.19 24.75 24.14 24.53 6,331,300 +0.47(+1.93%)
May 31, 2022 24.52 24.57 24.01 24.06 6,192,560 -0.16(-0.65%)
May 27, 2022 24.07 24.40 23.81 24.22 6,103,372 +0.19(+0.80%)
May 26, 2022 24.21 24.44 23.99 24.03 5,162,488 +0.04(+0.15%)
May 25, 2022 23.56 24.24 23.52 23.99 7,267,023 +0.47(+2.02%)
May 24, 2022 23.57 23.57 23.14 23.52 5,738,623 +0.01(+0.04%)
May 23, 2022 23.68 23.73 23.46 23.51 5,695,190 +0.03(+0.11%)
May 20, 2022 23.48 23.62 23.09 23.48 6,173,063 +0.14(+0.60%)
May 19, 2022 23.15 23.43 22.85 23.34 6,848,141 -0.01(-0.04%)
May 18, 2022 23.61 23.66 23.11 23.35 6,923,086 -0.17(-0.71%)
May 17, 2022 23.55 23.61 23.18 23.52 9,502,532 +0.30(+1.28%)
May 16, 2022 22.95 23.36 22.95 23.22 8,844,684 +0.33(+1.46%)
May 13, 2022 22.86 23.32 22.76 22.89 11,763,813 +0.26(+1.16%)
May 12, 2022 22.71 22.75 22.18 22.62 11,062,997 -0.10(-0.42%)
May 11, 2022 23.04 23.12 22.57 22.72 8,062,411 -0.06(-0.27%)
May 10, 2022 23.01 23.14 22.06 22.78 14,662,876 -0.11(-0.46%)
May 09, 2022 23.38 23.39 22.71 22.89 10,403,620 -0.76(-3.23%)
May 06, 2022 23.44 23.66 22.92 23.65 7,885,315 +0.30(+1.28%)
May 05, 2022 23.69 23.69 23.09 23.35 7,928,634 -0.32(-1.33%)
May 04, 2022 23.20 23.69 22.96 23.67 6,759,101 +0.73(+3.18%)
May 03, 2022 22.58 23.21 22.55 22.94 7,302,006 +0.47(+2.07%)
May 02, 2022 22.54 22.87 21.97 22.47 10,069,536 -0.26(-1.16%)
Apr 29, 2022 23.01 23.47 22.68 22.74 9,362,602 -0.39(-1.67%)
Apr 28, 2022 22.64 23.46 22.47 23.12 8,979,175 +0.56(+2.47%)
Apr 27, 2022 22.75 22.75 22.31 22.57 7,271,082 +0.12(+0.54%)
Apr 26, 2022 22.41 22.66 22.31 22.44 7,330,914 +0.12(+0.54%)
Apr 25, 2022 22.46 22.50 21.77 22.32 13,529,352 -0.66(-2.89%)
Apr 22, 2022 23.36 23.46 22.83 22.99 7,199,761 -0.41(-1.73%)
Apr 21, 2022 23.51 23.83 23.32 23.39 6,386,755 -0.05(-0.22%)
Apr 20, 2022 23.40 23.55 23.16 23.44 4,549,178 +0.15(+0.63%)
Apr 19, 2022 23.05 23.53 23.04 23.30 6,365,252 +0.26(+1.12%)
Apr 18, 2022 23.24 23.37 23.00 23.04 7,671,533 -0.01(-0.04%)
Apr 14, 2022 23.06 23.14 22.85 23.05 3,879,025 +0.02(+0.07%)
Apr 13, 2022 23.06 23.07 22.75 23.03 6,274,868 +0.24(+1.06%)
Apr 12, 2022 22.83 22.95 22.66 22.79 6,112,679 +0.21(+0.92%)
Apr 11, 2022 22.66 22.81 22.49 22.58 4,990,977 -0.17(-0.76%)
Apr 08, 2022 22.69 22.85 22.50 22.75 5,162,760 +0.16(+0.69%)
Apr 07, 2022 22.50 22.63 22.33 22.60 5,852,479 +0.15(+0.65%)
Apr 06, 2022 22.41 22.64 22.21 22.45 4,656,666 +0.03(+0.12%)
Apr 05, 2022 22.50 22.69 22.29 22.43 5,516,085 -0.02(-0.08%)
Apr 04, 2022 22.32 22.73 22.32 22.44 7,034,297 +0.16(+0.70%)
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.