Enterprise Products Partners LP (NY: EPD )

27.60 +0.22 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 28.00 28.02 27.59 27.65 7,240,528 -0.37(-1.32%)
Feb 27, 2019 27.92 28.09 27.79 28.02 3,885,223 +0.10(+0.36%)
Feb 26, 2019 28.27 28.45 27.89 27.92 3,959,925 -0.41(-1.45%)
Feb 25, 2019 28.08 28.45 28.02 28.33 5,438,613 +0.26(+0.93%)
Feb 22, 2019 28.19 28.35 28.05 28.07 3,471,800 -0.01(-0.04%)
Feb 21, 2019 28.46 28.46 27.96 28.08 3,712,509 -0.43(-1.51%)
Feb 20, 2019 28.54 28.68 28.31 28.51 2,876,707 -0.03(-0.11%)
Feb 19, 2019 28.11 28.66 28.09 28.54 4,006,598 +0.33(+1.17%)
Feb 15, 2019 28.17 28.34 28.08 28.21 3,559,200 +0.01(+0.04%)
Feb 14, 2019 28.13 28.33 27.97 28.20 3,838,837 +0.14(+0.50%)
Feb 13, 2019 27.97 28.08 27.87 28.06 7,440,328 +0.24(+0.86%)
Feb 12, 2019 28.09 28.11 27.67 27.82 3,621,374 +0.07(+0.25%)
Feb 11, 2019 27.52 27.97 27.45 27.75 4,214,364 +0.20(+0.73%)
Feb 08, 2019 27.74 27.77 27.16 27.55 4,404,500 -0.20(-0.72%)
Feb 07, 2019 27.98 27.99 27.48 27.75 5,072,222 -0.35(-1.25%)
Feb 06, 2019 28.40 28.54 28.01 28.10 4,000,067 -0.48(-1.68%)
Feb 05, 2019 28.61 28.74 28.35 28.58 6,608,362 +0.00(+0.00%)
Feb 04, 2019 28.10 28.58 27.94 28.58 6,076,585 +0.40(+1.42%)
Feb 01, 2019 27.83 28.20 27.54 28.18 5,493,900 +0.51(+1.84%)
Jan 31, 2019 28.02 28.14 27.21 27.67 7,070,067 +0.00(+0.00%)
Jan 30, 2019 27.55 28.14 27.30 27.67 7,239,380 -0.26(-0.93%)
Jan 29, 2019 27.75 28.08 27.68 27.93 4,350,628 +0.27(+0.98%)
Jan 28, 2019 27.66 27.94 27.49 27.66 4,821,287 -0.06(-0.22%)
Jan 25, 2019 27.44 27.91 27.27 27.72 5,407,100 +0.37(+1.35%)
Jan 24, 2019 27.12 27.45 26.95 27.35 3,884,485 +0.14(+0.51%)
Jan 23, 2019 27.50 27.63 27.13 27.21 7,718,900 -0.21(-0.77%)
Jan 22, 2019 27.53 27.59 27.30 27.42 4,395,860 -0.10(-0.36%)
Jan 18, 2019 27.75 27.77 27.40 27.52 4,010,900 -0.10(-0.36%)
Jan 17, 2019 27.48 27.63 27.25 27.62 2,662,315 +0.14(+0.51%)
Jan 16, 2019 27.50 27.73 27.42 27.48 2,825,492 +0.11(+0.40%)
Jan 15, 2019 27.41 27.69 27.32 27.37 3,505,963 +0.17(+0.63%)
Jan 14, 2019 26.70 27.54 26.66 27.20 5,124,287 +0.17(+0.63%)
Jan 11, 2019 27.00 27.22 26.88 27.03 6,107,200 -0.06(-0.22%)
Jan 10, 2019 27.00 27.39 26.94 27.09 5,788,841 -0.09(-0.33%)
Jan 09, 2019 27.75 27.79 27.10 27.18 9,243,166 -0.34(-1.24%)
Jan 08, 2019 27.49 27.75 27.28 27.52 8,787,117 +0.40(+1.47%)
Jan 07, 2019 26.83 27.30 26.62 27.12 11,079,011 +0.61(+2.30%)
Jan 04, 2019 25.87 26.67 25.80 26.51 10,902,400 +1.06(+4.17%)
Jan 03, 2019 25.00 25.51 24.90 25.45 6,890,241 +0.46(+1.84%)
Jan 02, 2019 24.53 25.00 24.23 24.99 4,864,157 +0.40(+1.63%)
Dec 31, 2018 24.10 24.60 24.00 24.59 5,425,000 +0.71(+2.97%)
Dec 28, 2018 24.40 24.52 23.80 23.88 10,670,400 -0.36(-1.49%)
Dec 27, 2018 24.33 24.45 23.65 24.24 10,868,660 -0.46(-1.86%)
Dec 26, 2018 23.70 24.70 23.33 24.70 10,604,770 +1.19(+5.06%)
Dec 24, 2018 24.06 24.07 23.39 23.51 7,128,900 -0.84(-3.45%)
Dec 21, 2018 24.51 24.91 24.34 24.35 9,820,200 -0.16(-0.65%)
Dec 20, 2018 24.61 25.22 24.46 24.51 8,468,617 -0.51(-2.04%)
Dec 19, 2018 24.72 25.65 24.70 25.02 10,043,041 +0.32(+1.30%)
Dec 18, 2018 25.09 25.25 24.44 24.70 6,156,975 -0.35(-1.40%)
Dec 17, 2018 25.75 26.00 24.88 25.05 7,001,541 -0.80(-3.09%)
Dec 14, 2018 26.10 26.24 25.82 25.85 8,675,800 -0.44(-1.67%)
Dec 13, 2018 26.20 26.51 26.11 26.29 7,349,766 +0.07(+0.27%)
Dec 12, 2018 26.21 26.38 25.79 26.22 6,151,175 +0.24(+0.92%)
Dec 11, 2018 25.92 26.20 25.75 25.98 4,621,699 +0.23(+0.89%)
Dec 10, 2018 26.03 26.10 25.43 25.75 5,045,382 -0.45(-1.72%)
Dec 07, 2018 26.65 26.75 26.07 26.20 6,749,200 +0.13(+0.50%)
Dec 06, 2018 25.94 26.10 25.34 26.07 8,193,227 -0.14(-0.53%)
Dec 04, 2018 26.99 27.00 26.19 26.21 6,180,900 -0.81(-3.00%)
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.