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 (%)
Mar 31, 2021 22.25 22.54 22.01 22.02 7,239,795 -0.34(-1.52%)
Mar 30, 2021 22.41 22.54 22.27 22.36 4,509,958 -0.22(-0.97%)
Mar 29, 2021 22.97 22.98 22.48 22.58 5,670,901 -0.42(-1.83%)
Mar 26, 2021 22.41 23.00 22.34 23.00 7,192,700 +0.73(+3.28%)
Mar 25, 2021 22.28 22.47 21.93 22.27 7,530,639 -0.10(-0.45%)
Mar 24, 2021 22.53 22.78 22.33 22.37 5,235,376 +0.07(+0.31%)
Mar 23, 2021 22.64 22.84 22.29 22.30 5,060,374 -0.59(-2.58%)
Mar 22, 2021 22.70 22.97 22.51 22.89 4,832,570 +0.40(+1.78%)
Mar 19, 2021 22.10 22.83 22.10 22.49 5,774,400 +0.20(+0.90%)
Mar 18, 2021 23.01 23.09 22.10 22.29 10,826,260 -0.84(-3.63%)
Mar 17, 2021 23.30 23.51 22.97 23.13 6,818,026 -0.16(-0.69%)
Mar 16, 2021 23.51 23.66 23.26 23.29 6,396,807 -0.41(-1.73%)
Mar 15, 2021 23.50 23.71 23.28 23.70 5,378,460 +0.25(+1.07%)
Mar 12, 2021 23.39 23.49 23.25 23.45 4,347,000 +0.15(+0.64%)
Mar 11, 2021 23.43 23.48 23.15 23.30 6,574,505 +0.05(+0.22%)
Mar 10, 2021 23.11 23.45 23.09 23.25 7,027,614 +0.23(+1.00%)
Mar 09, 2021 23.07 23.56 22.83 23.02 15,418,364 -0.05(-0.22%)
Mar 08, 2021 23.40 23.51 22.93 23.07 6,958,463 -0.09(-0.39%)
Mar 05, 2021 23.30 23.33 22.32 23.16 9,871,400 +0.24(+1.05%)
Mar 04, 2021 22.65 23.26 22.57 22.92 10,592,170 +0.49(+2.18%)
Mar 03, 2021 22.22 22.83 22.19 22.43 7,048,381 +0.08(+0.36%)
Mar 02, 2021 22.43 22.45 22.10 22.35 5,849,426 -0.03(-0.13%)
Mar 01, 2021 21.75 22.46 21.72 22.38 13,200,426 +1.06(+4.97%)
Feb 26, 2021 21.70 21.78 21.25 21.32 9,738,700 -0.40(-1.84%)
Feb 25, 2021 22.17 22.32 21.70 21.72 8,483,375 -0.38(-1.72%)
Feb 24, 2021 22.01 22.20 21.73 22.10 8,699,015 +0.31(+1.42%)
Feb 23, 2021 21.65 21.79 20.82 21.79 7,894,576 +0.26(+1.21%)
Feb 22, 2021 21.55 21.80 21.46 21.53 10,158,375 -0.03(-0.14%)
Feb 19, 2021 21.51 21.80 21.47 21.56 5,542,900 -0.01(-0.05%)
Feb 18, 2021 21.91 21.91 21.45 21.57 5,214,606 -0.37(-1.69%)
Feb 17, 2021 22.01 22.10 21.59 21.94 4,412,929 +0.02(+0.09%)
Feb 16, 2021 22.00 22.19 21.92 21.92 6,267,622 +0.13(+0.60%)
Feb 12, 2021 21.42 21.93 21.37 21.79 8,264,000 +0.35(+1.63%)
Feb 11, 2021 21.59 21.68 21.24 21.44 6,841,886 +0.01(+0.05%)
Feb 10, 2021 21.32 21.43 20.94 21.43 5,393,793 +0.21(+0.99%)
Feb 09, 2021 21.41 21.42 21.18 21.22 3,953,915 -0.16(-0.75%)
Feb 08, 2021 21.15 21.38 21.09 21.38 6,400,459 +0.34(+1.62%)
Feb 05, 2021 21.06 21.32 20.85 21.04 4,858,800 +0.25(+1.20%)
Feb 04, 2021 20.70 20.99 20.64 20.79 6,305,255 +0.14(+0.68%)
Feb 03, 2021 21.00 21.10 20.53 20.65 10,819,211 -0.45(-2.13%)
Feb 02, 2021 20.96 21.20 20.81 21.10 7,339,037 +0.30(+1.44%)
Feb 01, 2021 20.26 20.90 20.25 20.80 8,571,877 +0.57(+2.82%)
Jan 29, 2021 20.39 20.70 20.09 20.23 7,579,600 -0.29(-1.41%)
Jan 28, 2021 20.47 20.52 20.03 20.52 8,455,743 -0.21(-1.01%)
Jan 27, 2021 21.24 21.26 20.65 20.73 10,021,034 -0.53(-2.49%)
Jan 26, 2021 21.31 21.54 21.14 21.26 10,156,529 +0.14(+0.66%)
Jan 25, 2021 21.57 21.57 20.95 21.12 18,826,196 -0.44(-2.04%)
Jan 22, 2021 22.06 22.22 21.32 21.56 13,703,300 -0.86(-3.84%)
Jan 21, 2021 23.10 23.24 22.24 22.42 9,305,936 -0.64(-2.78%)
Jan 20, 2021 23.57 23.58 23.00 23.06 7,229,392 -0.23(-0.99%)
Jan 19, 2021 23.15 23.44 22.99 23.29 8,592,648 +0.35(+1.53%)
Jan 15, 2021 22.99 23.10 22.51 22.94 7,265,000 -0.19(-0.82%)
Jan 14, 2021 22.89 23.15 22.70 23.13 10,075,144 +0.39(+1.72%)
Jan 13, 2021 22.64 22.83 22.45 22.74 8,122,722 +0.33(+1.47%)
Jan 12, 2021 22.10 22.75 21.95 22.41 10,754,472 +0.64(+2.94%)
Jan 11, 2021 21.28 21.84 21.15 21.77 7,822,788 +0.38(+1.78%)
Jan 08, 2021 21.53 21.54 21.16 21.39 7,261,900 +0.08(+0.38%)
Jan 07, 2021 21.14 21.46 20.92 21.31 10,107,859 +0.33(+1.57%)
Jan 06, 2021 20.34 21.08 19.93 20.98 12,961,926 +1.00(+5.01%)
Jan 05, 2021 19.40 20.39 19.31 19.98 8,950,761 +0.69(+3.58%)
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.