Enterprise Products Partners LP (NY: EPD )

24.85 +0.04 (+0.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 22.39 22.60 22.37 8,331,588 -0.02(-0.08%)
Jan 28, 2022 22.38 22.48 22.21 22.39 7,541,123 -0.17(-0.73%)
Jan 27, 2022 22.79 22.92 22.40 22.56 8,492,660 -0.14(-0.61%)
Jan 26, 2022 22.70 23.07 22.53 22.70 11,697,302 +0.24(+1.08%)
Jan 25, 2022 21.98 22.55 21.75 22.46 9,312,987 +0.50(+2.28%)
Jan 24, 2022 21.72 22.04 21.46 21.95 13,522,361 -0.14(-0.63%)
Jan 21, 2022 22.14 22.38 21.91 22.09 9,125,757 -0.22(-1.00%)
Jan 20, 2022 22.42 22.69 22.31 22.32 6,284,198 -0.07(-0.33%)
Jan 19, 2022 22.56 22.56 22.05 22.39 7,647,107 -0.01(-0.04%)
Jan 18, 2022 22.31 22.60 22.23 22.40 10,184,321 +0.13(+0.58%)
Jan 14, 2022 22.27 0 +0.15(+0.67%)
Jan 13, 2022 22.39 22.43 22.11 22.12 7,838,697 -0.23(-1.04%)
Jan 12, 2022 22.32 22.44 22.12 22.35 7,549,045 +0.15(+0.67%)
Jan 11, 2022 22.19 22.33 22.04 22.21 8,866,337 +0.33(+1.53%)
Jan 10, 2022 21.87 22.00 21.43 21.87 11,966,263 +0.15(+0.68%)
Jan 07, 2022 21.58 21.74 21.39 21.72 7,093,995 +0.12(+0.56%)
Jan 06, 2022 21.69 21.76 21.33 21.60 6,582,352 +0.36(+1.70%)
Jan 05, 2022 21.55 21.68 21.22 21.24 6,978,769 -0.07(-0.31%)
Jan 04, 2022 21.23 21.40 21.13 21.30 7,797,015 +0.29(+1.37%)
Jan 03, 2022 20.51 21.15 20.43 21.02 8,083,728 +0.63(+3.10%)
Dec 31, 2021 20.10 20.47 20.06 20.39 5,158,870 +0.24(+1.20%)
Dec 30, 2021 20.12 20.31 20.11 20.14 4,178,034 +0.03(+0.14%)
Dec 29, 2021 20.11 20.23 19.91 20.12 8,708,843 +0.05(+0.23%)
Dec 28, 2021 20.05 20.22 20.04 20.07 4,714,259 +0.04(+0.19%)
Dec 27, 2021 19.99 20.03 19.79 20.03 8,285,821 +0.10(+0.51%)
Dec 23, 2021 19.82 20.03 19.78 19.93 7,009,549 +0.09(+0.47%)
Dec 22, 2021 19.51 19.88 19.38 19.84 6,539,384 +0.37(+1.91%)
Dec 21, 2021 19.41 19.63 19.40 19.47 6,108,427 +0.22(+1.16%)
Dec 20, 2021 19.32 19.35 18.96 19.24 7,977,175 -0.31(-1.57%)
Dec 17, 2021 19.45 19.68 19.24 19.55 7,709,754 +0.01(+0.05%)
Dec 16, 2021 19.49 19.78 19.49 19.54 7,084,087 +0.11(+0.57%)
Dec 15, 2021 19.36 19.55 19.14 19.43 7,596,634 +0.13(+0.67%)
Dec 14, 2021 19.45 19.55 19.27 19.30 7,987,971 -0.29(-1.47%)
Dec 13, 2021 19.90 19.93 19.46 19.59 9,292,679 -0.29(-1.45%)
Dec 10, 2021 19.61 19.88 19.59 19.88 6,959,154 +0.31(+1.57%)
Dec 09, 2021 19.49 19.66 19.40 19.57 13,386,576 -0.02(-0.09%)
Dec 08, 2021 19.59 19.73 19.44 19.59 9,690,738 +0.06(+0.33%)
Dec 07, 2021 19.78 19.97 19.52 19.52 10,535,150 -0.03(-0.14%)
Dec 06, 2021 19.88 19.91 19.49 19.55 11,512,447 -0.14(-0.71%)
Dec 03, 2021 19.87 19.96 19.53 19.69 5,508,479 -0.09(-0.47%)
Dec 02, 2021 19.49 19.81 19.31 19.78 7,737,686 +0.27(+1.38%)
Dec 01, 2021 20.08 20.27 19.49 19.51 6,836,802 -0.34(-1.73%)
Nov 30, 2021 19.94 19.99 19.62 19.86 8,568,210 -0.27(-1.34%)
Nov 29, 2021 20.59 20.61 20.11 20.13 9,042,232 -0.29(-1.41%)
Nov 26, 2021 20.07 20.56 20.03 20.41 7,787,709 -0.23(-1.12%)
Nov 24, 2021 20.35 20.67 20.31 20.65 4,055,221 +0.23(+1.14%)
Nov 23, 2021 20.52 20.65 20.33 20.41 6,088,383 -0.02(-0.09%)
Nov 22, 2021 20.15 20.63 20.14 20.43 6,718,195 +0.29(+1.43%)
Nov 19, 2021 20.45 20.52 20.11 20.14 11,889,286 -0.53(-2.56%)
Nov 18, 2021 20.70 20.77 20.64 20.67 6,528,076 -0.10(-0.49%)
Nov 17, 2021 21.26 21.37 20.72 20.78 8,499,066 -0.67(-3.12%)
Nov 16, 2021 21.29 21.48 21.14 21.44 5,184,632 +0.17(+0.78%)
Nov 15, 2021 21.63 21.72 21.24 21.28 6,539,298 -0.36(-1.67%)
Nov 12, 2021 21.30 21.71 21.15 21.64 7,789,789 +0.39(+1.83%)
Nov 11, 2021 21.20 21.25 21.11 21.25 4,150,739 +0.14(+0.66%)
Nov 10, 2021 21.12 21.11 4,330,414 -0.01(-0.04%)
Nov 09, 2021 21.16 21.17 20.91 21.12 4,622,288 +0.00(+0.00%)
Nov 08, 2021 21.11 21.24 21.03 21.12 5,256,804 +0.16(+0.75%)
Nov 05, 2021 20.93 21.02 20.77 20.96 5,465,425 +0.17(+0.80%)
Nov 04, 2021 20.79 20.82 20.47 20.79 7,581,990 +0.14(+0.67%)
Nov 03, 2021 20.52 20.77 20.43 20.65 8,802,807 +0.06(+0.27%)
Nov 02, 2021 21.11 21.17 20.52 20.60 14,406,498 -0.57(-2.68%)
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.