Skip to main content

Enterprise Products Partners LP (NY: EPD )

29.12 +0.07 (+0.24%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 25.71 25.88 25.70 25.86 3,158,974 +0.14(+0.53%)
Dec 28, 2023 25.71 25.80 25.67 25.72 3,297,423 +0.00(+0.00%)
Dec 27, 2023 25.79 25.82 25.64 25.72 3,338,884 +0.01(+0.04%)
Dec 26, 2023 25.66 25.82 25.58 25.71 3,526,060 +0.12(+0.46%)
Dec 22, 2023 25.72 25.76 25.56 25.59 3,689,001 -0.06(-0.23%)
Dec 21, 2023 25.69 25.78 25.54 25.65 4,027,542 +0.11(+0.42%)
Dec 20, 2023 25.81 25.83 25.53 25.54 4,943,042 -0.24(-0.91%)
Dec 19, 2023 25.71 25.92 25.66 25.78 3,883,490 +0.09(+0.34%)
Dec 18, 2023 25.99 25.99 25.69 25.69 5,511,436 -0.11(-0.42%)
Dec 15, 2023 25.84 25.94 25.66 25.80 9,463,619 -0.20(-0.76%)
Dec 14, 2023 25.94 26.15 25.87 25.99 5,310,440 +0.28(+1.11%)
Dec 13, 2023 25.52 25.80 25.47 25.71 5,012,090 +0.19(+0.73%)
Dec 12, 2023 25.64 25.65 25.47 25.52 4,805,580 -0.16(-0.61%)
Dec 11, 2023 25.83 25.90 25.57 25.68 4,770,684 -0.16(-0.61%)
Dec 08, 2023 25.76 25.87 25.66 25.84 4,072,888 +0.08(+0.30%)
Dec 07, 2023 26.09 26.13 25.64 25.76 4,184,748 -0.29(-1.13%)
Dec 06, 2023 26.15 26.25 25.97 26.05 3,975,799 -0.13(-0.49%)
Dec 05, 2023 26.25 26.32 26.12 26.18 3,577,296 -0.15(-0.56%)
Dec 04, 2023 26.35 26.43 26.22 26.33 2,933,515 -0.08(-0.30%)
Dec 01, 2023 26.25 26.49 26.21 26.41 3,819,669 +0.13(+0.49%)
Nov 30, 2023 25.96 26.27 25.94 26.28 5,465,340 +0.33(+1.29%)
Nov 29, 2023 26.08 26.08 25.85 25.94 4,178,654 +0.00(+0.00%)
Nov 28, 2023 26.24 26.25 25.92 25.94 3,893,353 -0.18(-0.68%)
Nov 27, 2023 26.21 26.28 26.05 26.12 3,280,648 -0.12(-0.45%)
Nov 24, 2023 26.04 26.38 26.03 26.24 1,487,265 +0.04(+0.15%)
Nov 22, 2023 25.86 26.25 25.78 26.20 3,281,996 +0.15(+0.57%)
Nov 21, 2023 25.76 26.05 25.76 26.05 4,235,680 +0.28(+1.10%)
Nov 20, 2023 25.78 25.97 25.76 25.77 4,360,823 -0.01(-0.04%)
Nov 17, 2023 25.51 25.87 25.51 25.78 4,984,992 +0.27(+1.08%)
Nov 16, 2023 25.76 25.81 25.46 25.50 5,803,557 -0.25(-0.95%)
Nov 15, 2023 25.76 26.00 25.74 25.75 5,576,535 +0.02(+0.08%)
Nov 14, 2023 25.83 25.95 25.55 25.73 5,799,785 +0.23(+0.89%)
Nov 13, 2023 25.51 25.56 25.41 25.50 3,601,261 +0.01(+0.04%)
Nov 10, 2023 25.52 25.67 25.46 25.49 4,798,489 +0.09(+0.35%)
Nov 09, 2023 25.55 25.60 25.39 25.40 4,274,998 -0.07(-0.27%)
Nov 08, 2023 25.76 25.82 25.44 25.47 4,929,249 -0.41(-1.59%)
Nov 07, 2023 25.81 25.89 25.66 25.89 5,107,916 -0.03(-0.11%)
Nov 06, 2023 26.22 26.23 25.90 25.91 4,348,601 -0.23(-0.86%)
Nov 03, 2023 25.88 26.25 25.80 26.14 4,802,232 +0.27(+1.02%)
Nov 02, 2023 25.51 25.97 25.46 25.88 6,638,496 +0.39(+1.54%)
Nov 01, 2023 25.51 25.79 25.32 25.48 6,797,319 -0.07(-0.27%)
Oct 31, 2023 25.65 25.83 25.13 25.55 10,711,860 -0.39(-1.51%)
Oct 30, 2023 25.94 26.18 25.85 25.94 6,105,964 -0.14(-0.53%)
Oct 27, 2023 26.22 26.23 25.95 26.08 4,138,667 -0.08(-0.29%)
Oct 26, 2023 26.37 26.45 26.11 26.16 4,295,632 -0.29(-1.09%)
Oct 25, 2023 26.54 26.63 26.34 26.45 3,804,586 -0.09(-0.33%)
Oct 24, 2023 26.58 26.61 26.47 26.53 3,900,282 +0.01(+0.04%)
Oct 23, 2023 26.48 26.62 26.34 26.52 5,114,888 +0.05(+0.18%)
Oct 20, 2023 26.57 26.58 26.44 26.48 3,709,390 -0.08(-0.29%)
Oct 19, 2023 26.69 26.79 26.47 26.55 5,080,428 -0.11(-0.40%)
Oct 18, 2023 26.76 26.82 26.61 26.66 3,430,096 +0.01(+0.04%)
Oct 17, 2023 26.63 26.92 26.60 26.65 3,975,940 +0.04(+0.14%)
Oct 16, 2023 26.67 26.76 26.57 26.61 3,498,603 +0.00(+0.00%)
Oct 13, 2023 26.44 26.67 26.44 26.61 3,811,816 +0.18(+0.69%)
Oct 12, 2023 26.45 26.45 26.23 26.43 4,093,238 +0.07(+0.26%)
Oct 11, 2023 26.25 26.48 26.18 26.36 4,934,247 +0.13(+0.51%)
Oct 10, 2023 26.09 26.39 26.02 26.23 4,033,577 +0.13(+0.52%)
Oct 09, 2023 26.16 26.24 25.99 26.09 4,951,230 +0.13(+0.48%)
Oct 06, 2023 25.83 26.04 25.78 25.97 3,323,291 +0.03(+0.11%)
Oct 05, 2023 25.77 26.07 25.77 25.94 4,207,335 -0.06(-0.22%)
Oct 04, 2023 26.00 26.09 25.70 26.00 5,163,403 -0.11(-0.41%)
Oct 03, 2023 26.05 26.29 26.00 26.10 5,933,321 -0.10(-0.37%)
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.