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, 2022 22.27 22.55 22.24 22.25 5,812,963 -0.22(-1.00%)
Mar 30, 2022 22.25 22.50 22.19 22.47 6,463,866 +0.26(+1.16%)
Mar 29, 2022 21.79 22.23 21.72 22.21 7,570,228 +0.21(+0.94%)
Mar 28, 2022 21.82 22.07 21.57 22.00 7,215,543 +0.05(+0.24%)
Mar 25, 2022 21.76 22.05 21.71 21.95 7,528,093 +0.21(+0.95%)
Mar 24, 2022 21.55 21.80 21.42 21.75 7,195,911 +0.21(+0.96%)
Mar 23, 2022 21.20 21.55 21.20 21.54 5,892,803 +0.38(+1.79%)
Mar 22, 2022 21.22 21.29 21.06 21.16 5,489,928 -0.01(-0.04%)
Mar 21, 2022 21.06 21.30 21.03 21.17 5,127,282 +0.37(+1.78%)
Mar 18, 2022 20.94 21.07 20.69 20.80 8,502,369 -0.14(-0.66%)
Mar 17, 2022 20.98 21.08 20.78 20.94 6,224,413 +0.15(+0.71%)
Mar 16, 2022 20.77 20.98 20.51 20.79 7,260,880 -0.05(-0.25%)
Mar 15, 2022 20.69 20.92 20.30 20.84 9,320,284 -0.34(-1.63%)
Mar 14, 2022 21.52 21.64 20.97 21.19 9,772,316 -0.55(-2.54%)
Mar 11, 2022 21.88 22.02 21.60 21.74 6,984,461 -0.28(-1.25%)
Mar 10, 2022 21.76 22.04 22.01 6,018,463 +0.31(+1.43%)
Mar 09, 2022 21.60 22.10 21.57 21.70 8,148,167 -0.31(-1.41%)
Mar 08, 2022 22.02 22.32 21.50 22.01 21,822,148 +0.16(+0.71%)
Mar 07, 2022 22.02 22.11 21.59 21.86 10,500,464 -0.06(-0.28%)
Mar 04, 2022 21.55 21.96 21.43 21.92 9,951,632 +0.34(+1.56%)
Mar 03, 2022 21.46 21.78 21.32 21.58 8,304,041 +0.06(+0.28%)
Mar 02, 2022 21.30 21.71 21.22 21.52 10,040,016 +0.29(+1.38%)
Mar 01, 2022 21.12 21.35 21.02 21.23 8,375,644 +0.18(+0.86%)
Feb 28, 2022 20.42 21.13 20.35 21.05 11,249,745 +0.53(+2.61%)
Feb 25, 2022 20.26 20.65 19.68 20.51 7,546,174 +0.41(+2.01%)
Feb 24, 2022 20.16 20.23 19.61 20.11 9,848,509 -0.07(-0.34%)
Feb 23, 2022 20.06 20.28 20.02 20.18 6,547,566 +0.18(+0.91%)
Feb 22, 2022 20.41 20.43 19.68 20.00 9,411,445 -0.25(-1.23%)
Feb 18, 2022 20.25 0 -0.23(-1.14%)
Feb 17, 2022 20.60 20.77 20.45 20.48 4,520,347 -0.20(-0.96%)
Feb 16, 2022 20.77 20.99 20.59 20.68 4,899,132 -0.03(-0.13%)
Feb 15, 2022 20.69 20.80 20.54 20.70 5,697,482 -0.11(-0.54%)
Feb 14, 2022 21.23 21.31 20.76 20.82 8,752,359 -0.46(-2.15%)
Feb 11, 2022 21.05 21.33 20.91 21.27 12,713,689 +0.52(+2.49%)
Feb 10, 2022 20.95 21.23 20.63 20.76 8,312,992 -0.21(-0.99%)
Feb 09, 2022 20.85 21.13 20.81 20.96 7,779,704 +0.19(+0.91%)
Feb 08, 2022 20.79 20.89 20.63 20.77 6,416,006 -0.05(-0.25%)
Feb 07, 2022 20.69 21.00 20.54 20.82 9,282,428 +0.14(+0.67%)
Feb 04, 2022 20.69 20.78 20.50 20.69 6,401,952 +0.09(+0.46%)
Feb 03, 2022 20.58 20.72 20.59 6,295,396 -0.04(-0.21%)
Feb 02, 2022 20.58 20.66 20.34 20.63 11,369,153 +0.13(+0.63%)
Feb 01, 2022 20.06 20.55 19.75 20.51 9,525,586 +0.13(+0.63%)
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%)
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.