Skip to main content

Enterprise Products Partners LP (NY: EPD )

29.09 +0.04 (+0.13%)
Streaming Delayed Price Updated: 11:53 AM 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 3,918,997 +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 2,895,992 +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 4,487,221 +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%)
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.