Enterprise Products Partners LP (NY: EPD )

24.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.87 18.14 17.61 17.72 8,650,825 -0.25(-1.41%)
Jan 28, 2021 17.94 17.98 17.55 17.98 9,650,793 +0.21(+1.18%)
Jan 27, 2021 18.21 18.22 17.70 17.77 11,691,093 -0.45(-2.49%)
Jan 26, 2021 18.27 18.46 18.12 18.22 11,849,169 +0.12(+0.66%)
Jan 25, 2021 18.49 18.49 17.96 18.10 21,963,682 -0.38(-2.04%)
Jan 22, 2021 18.91 19.05 18.27 18.48 15,987,029 -0.74(-3.84%)
Jan 21, 2021 19.80 19.92 19.06 19.22 10,856,820 -0.55(-2.78%)
Jan 20, 2021 20.20 20.21 19.71 19.77 8,434,209 -0.20(-0.99%)
Jan 19, 2021 19.84 20.09 19.71 19.96 10,024,659 +0.30(+1.53%)
Jan 15, 2021 19.71 19.80 19.29 19.66 8,475,751 -0.16(-0.82%)
Jan 14, 2021 19.62 19.84 19.46 19.83 11,754,221 +0.33(+1.72%)
Jan 13, 2021 19.41 19.57 19.24 19.49 9,476,417 +0.28(+1.47%)
Jan 12, 2021 18.94 19.50 18.81 19.21 12,546,763 +0.55(+2.94%)
Jan 11, 2021 18.24 18.72 18.13 18.66 9,126,498 +0.33(+1.78%)
Jan 08, 2021 18.45 18.46 18.14 18.33 8,472,135 +0.07(+0.38%)
Jan 07, 2021 18.12 18.39 17.93 18.27 11,792,388 +0.28(+1.57%)
Jan 06, 2021 17.43 18.07 17.08 17.98 15,122,101 +0.86(+5.00%)
Jan 05, 2021 16.63 17.48 16.55 17.13 10,442,453 +0.59(+3.58%)
Jan 04, 2021 17.15 17.16 16.53 16.53 14,687,819 -0.26(-1.53%)
Dec 31, 2020 16.79 16.79 16.79 8,731,098 +0.03(+0.20%)
Dec 30, 2020 16.83 16.97 16.71 16.76 8,731,098 -0.10(-0.61%)
Dec 29, 2020 16.93 17.01 16.72 16.86 7,972,377 -0.06(-0.35%)
Dec 28, 2020 17.06 17.17 16.80 16.92 7,908,358 -0.10(-0.60%)
Dec 24, 2020 17.24 17.28 16.86 17.02 5,134,450 -0.27(-1.54%)
Dec 23, 2020 17.27 17.49 17.25 17.29 11,241,853 -0.01(-0.05%)
Dec 22, 2020 17.17 17.56 17.13 17.30 5,751,759 -0.03(-0.20%)
Dec 21, 2020 17.14 17.48 16.97 17.33 13,647,390 -0.29(-1.65%)
Dec 18, 2020 17.70 17.79 17.43 17.62 10,170,902 -0.20(-1.11%)
Dec 17, 2020 18.14 18.16 17.73 17.82 13,633,857 -0.19(-1.05%)
Dec 16, 2020 18.43 18.43 18.00 18.01 10,165,593 -0.45(-2.46%)
Dec 15, 2020 18.12 18.63 18.07 18.46 8,513,124 +0.33(+1.80%)
Dec 14, 2020 18.75 18.79 18.05 18.14 8,658,580 -0.39(-2.08%)
Dec 11, 2020 18.32 18.63 18.28 18.52 7,612,776 +0.21(+1.12%)
Dec 10, 2020 17.80 18.43 17.72 18.32 14,041,193 +0.60(+3.39%)
Dec 09, 2020 18.06 18.18 17.54 17.72 9,194,607 -0.24(-1.34%)
Dec 08, 2020 17.57 18.11 17.57 17.96 7,958,465 +0.24(+1.35%)
Dec 07, 2020 17.65 17.99 17.50 17.72 8,782,249 -0.08(-0.43%)
Dec 04, 2020 17.40 17.96 17.40 17.79 10,806,495 +0.55(+3.18%)
Dec 03, 2020 17.24 17.53 17.04 17.25 9,204,580 +0.02(+0.10%)
Dec 02, 2020 16.71 17.28 16.68 17.23 7,813,912 +0.46(+2.76%)
Dec 01, 2020 16.85 17.01 16.63 16.77 6,073,429 +0.14(+0.83%)
Nov 30, 2020 16.94 17.10 16.57 16.63 10,486,923 -0.45(-2.66%)
Nov 27, 2020 17.42 17.52 17.04 17.08 5,364,165 -0.37(-2.11%)
Nov 25, 2020 17.47 17.58 17.19 17.45 12,418,580 +0.05(+0.30%)
Nov 24, 2020 17.17 17.67 17.13 17.40 13,303,029 +0.46(+2.73%)
Nov 23, 2020 16.45 16.98 16.34 16.94 10,756,525 +0.66(+4.05%)
Nov 20, 2020 16.51 16.66 16.25 16.28 7,067,481 -0.34(-2.06%)
Nov 19, 2020 16.18 16.64 16.09 16.62 7,083,449 +0.40(+2.48%)
Nov 18, 2020 16.41 16.95 16.18 16.22 13,117,304 -0.17(-1.05%)
Nov 17, 2020 16.16 16.45 15.99 16.39 8,635,538 +0.15(+0.90%)
Nov 16, 2020 16.29 16.59 16.14 16.24 11,644,534 +0.38(+2.38%)
Nov 13, 2020 15.61 15.92 15.49 15.87 10,293,634 +0.37(+2.38%)
Nov 12, 2020 15.60 15.64 15.32 15.50 10,108,531 -0.09(-0.55%)
Nov 11, 2020 15.64 15.64 15.40 15.58 9,667,788 +0.09(+0.61%)
Nov 10, 2020 15.25 15.56 15.06 15.49 10,243,296 +0.33(+2.21%)
Nov 09, 2020 15.17 15.40 14.50 15.15 18,860,092 +0.89(+6.25%)
Nov 06, 2020 14.66 14.68 14.26 14.26 6,348,355 -0.39(-2.63%)
Nov 05, 2020 14.41 14.79 14.34 14.65 9,627,283 +0.39(+2.77%)
Nov 04, 2020 14.29 14.64 14.04 14.25 8,093,965 +0.05(+0.36%)
Nov 03, 2020 14.22 14.37 14.13 14.20 10,192,324 +0.15(+1.04%)
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.