Enterprise Products Partners LP (NY: EPD )

27.23 +0.10 (+0.35%)
Streaming Delayed Price Updated: 3:49 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 23.69 24.51 23.61 24.42 9,696,445 +0.62(+2.61%)
Feb 25, 2022 23.50 23.96 22.84 23.80 6,504,242 +0.47(+2.01%)
Feb 24, 2022 23.39 23.47 22.75 23.33 8,488,684 -0.08(-0.34%)
Feb 23, 2022 23.27 23.53 23.23 23.41 5,643,516 +0.21(+0.91%)
Feb 22, 2022 23.68 23.70 22.83 23.20 8,111,967 -0.29(-1.23%)
Feb 18, 2022 23.49 0 -0.27(-1.14%)
Feb 17, 2022 23.90 24.10 23.73 23.76 3,896,204 -0.23(-0.96%)
Feb 16, 2022 24.10 24.35 23.89 23.99 4,222,688 -0.03(-0.12%)
Feb 15, 2022 24.00 24.13 23.83 24.02 4,910,807 -0.13(-0.54%)
Feb 14, 2022 24.63 24.72 24.08 24.15 7,543,884 -0.53(-2.15%)
Feb 11, 2022 24.42 24.75 24.27 24.68 10,958,256 +0.60(+2.49%)
Feb 10, 2022 24.31 24.64 23.93 24.08 7,165,182 -0.24(-0.99%)
Feb 09, 2022 24.19 24.51 24.14 24.32 6,705,528 +0.22(+0.91%)
Feb 08, 2022 24.12 24.24 23.93 24.10 5,530,116 -0.06(-0.25%)
Feb 07, 2022 24.00 24.36 23.83 24.16 8,000,764 +0.16(+0.67%)
Feb 04, 2022 24.01 24.11 23.78 24.00 5,518,008 +0.11(+0.46%)
Feb 03, 2022 23.88 24.04 23.89 5,426,164 -0.05(-0.21%)
Feb 02, 2022 23.88 23.97 23.60 23.94 9,799,366 +0.15(+0.63%)
Feb 01, 2022 23.27 23.84 22.91 23.79 8,210,348 +0.15(+0.63%)
Jan 31, 2022 23.66 23.88 23.64 7,885,182 -0.02(-0.08%)
Jan 28, 2022 23.65 23.75 23.47 23.66 7,137,070 -0.64(-2.63%)
Jan 27, 2022 24.55 24.69 24.13 24.30 7,883,816 -0.15(-0.61%)
Jan 26, 2022 24.45 24.85 24.27 24.45 10,858,716 +0.26(+1.07%)
Jan 25, 2022 23.68 24.30 23.43 24.19 8,645,334 +0.54(+2.28%)
Jan 24, 2022 23.40 23.74 23.11 23.65 12,553,136 -0.15(-0.63%)
Jan 21, 2022 23.85 24.11 23.60 23.80 8,471,526 -0.24(-1.00%)
Jan 20, 2022 24.15 24.45 24.03 24.04 5,833,681 -0.08(-0.33%)
Jan 19, 2022 24.30 24.30 23.75 24.12 7,098,882 -0.01(-0.04%)
Jan 18, 2022 24.03 24.35 23.95 24.13 9,454,201 +0.14(+0.58%)
Jan 14, 2022 23.99 0 +0.16(+0.67%)
Jan 13, 2022 24.12 24.16 23.82 23.83 7,276,737 -0.25(-1.04%)
Jan 12, 2022 24.04 24.18 23.83 24.08 7,007,850 +0.16(+0.67%)
Jan 11, 2022 23.90 24.05 23.74 23.92 8,230,704 +0.36(+1.53%)
Jan 10, 2022 23.56 23.70 23.09 23.56 11,108,395 +0.16(+0.68%)
Jan 07, 2022 23.25 23.42 23.04 23.40 6,585,423 +0.13(+0.56%)
Jan 06, 2022 23.36 23.44 22.98 23.27 6,110,460 +0.39(+1.70%)
Jan 05, 2022 23.21 23.35 22.86 22.88 6,478,457 -0.07(-0.31%)
Jan 04, 2022 22.87 23.05 22.76 22.95 7,238,043 +0.31(+1.37%)
Jan 03, 2022 22.09 22.78 22.01 22.64 7,504,201 +0.68(+3.10%)
Dec 31, 2021 21.65 22.05 21.61 21.96 4,789,028 +0.26(+1.20%)
Dec 30, 2021 21.67 21.88 21.66 21.70 3,878,509 +0.03(+0.14%)
Dec 29, 2021 21.66 21.79 21.45 21.67 8,084,501 +0.05(+0.23%)
Dec 28, 2021 21.60 21.78 21.59 21.62 4,376,291 +0.04(+0.19%)
Dec 27, 2021 21.53 21.58 21.32 21.58 7,691,806 +0.11(+0.51%)
Dec 23, 2021 21.35 21.58 21.31 21.47 6,507,031 +0.10(+0.47%)
Dec 22, 2021 21.02 21.41 20.88 21.37 6,070,572 +0.40(+1.91%)
Dec 21, 2021 20.91 21.15 20.90 20.97 5,670,511 +0.24(+1.16%)
Dec 20, 2021 20.81 20.84 20.42 20.73 7,405,287 -0.33(-1.57%)
Dec 17, 2021 20.95 21.20 20.73 21.06 7,157,038 +0.01(+0.05%)
Dec 16, 2021 21.00 21.30 21.00 21.05 6,576,225 +0.12(+0.57%)
Dec 15, 2021 20.85 21.05 20.62 20.93 7,052,027 +0.14(+0.67%)
Dec 14, 2021 20.95 21.06 20.76 20.79 7,415,309 -0.31(-1.47%)
Dec 13, 2021 21.44 21.47 20.96 21.10 8,626,482 -0.31(-1.45%)
Dec 10, 2021 21.12 21.42 21.10 21.41 6,460,249 +0.33(+1.57%)
Dec 09, 2021 21.00 21.18 20.90 21.08 12,426,885 -0.02(-0.09%)
Dec 08, 2021 21.10 21.25 20.94 21.10 8,996,004 +0.07(+0.33%)
Dec 07, 2021 21.31 21.51 21.02 21.03 9,779,879 -0.03(-0.14%)
Dec 06, 2021 21.42 21.45 20.99 21.06 10,687,113 -0.15(-0.71%)
Dec 03, 2021 21.40 21.50 21.04 21.21 5,113,573 -0.10(-0.47%)
Dec 02, 2021 21.00 21.34 20.80 21.31 7,182,967 +0.29(+1.38%)
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.