Enterprise Products Partners LP (NY: EPD )

21.03 USD -0.03 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.63 23.68 23.51 23.61 4,019,366 +0.01(+0.04%)
May 27, 2021 23.47 23.71 23.34 23.60 4,892,249 +0.07(+0.30%)
May 26, 2021 23.50 23.78 23.45 23.53 3,639,018 +0.08(+0.34%)
May 25, 2021 23.90 23.96 23.40 23.45 8,043,297 -0.46(-1.92%)
May 24, 2021 23.95 23.96 23.66 23.91 4,357,426 +0.20(+0.84%)
May 21, 2021 23.96 24.13 23.70 23.71 3,842,092 -0.11(-0.46%)
May 20, 2021 23.61 23.88 23.48 23.82 4,641,646 +0.19(+0.80%)
May 19, 2021 23.75 23.83 23.47 23.63 5,696,187 -0.28(-1.17%)
May 18, 2021 24.30 24.30 23.91 23.91 5,408,300 -0.26(-1.08%)
May 17, 2021 23.90 24.30 23.81 24.17 8,755,635 +0.28(+1.17%)
May 14, 2021 23.86 24.13 23.75 23.89 9,686,020 +0.28(+1.19%)
May 13, 2021 23.20 23.80 23.09 23.61 7,726,865 +0.30(+1.29%)
May 12, 2021 23.27 23.89 23.25 23.31 11,855,291 +0.16(+0.69%)
May 11, 2021 23.02 23.24 22.68 23.15 11,229,749 -0.05(-0.22%)
May 10, 2021 23.40 23.60 23.15 23.20 9,332,701 -0.05(-0.22%)
May 07, 2021 23.04 23.41 23.00 23.25 6,230,995 -0.02(-0.09%)
May 06, 2021 23.33 23.40 23.04 23.27 5,308,528 -0.03(-0.13%)
May 05, 2021 23.32 23.61 23.15 23.30 6,175,892 +0.14(+0.60%)
May 04, 2021 22.95 23.37 22.83 23.16 6,914,540 +0.21(+0.92%)
May 03, 2021 23.10 23.29 22.77 22.95 6,995,449 -0.06(-0.26%)
Apr 30, 2021 23.34 23.45 23.00 23.01 5,159,500 -0.40(-1.71%)
Apr 29, 2021 23.36 23.44 23.05 23.41 5,878,468 -0.23(-0.97%)
Apr 28, 2021 23.35 23.67 23.33 23.64 6,873,222 +0.37(+1.59%)
Apr 27, 2021 23.28 23.46 23.13 23.27 5,644,552 -0.01(-0.04%)
Apr 26, 2021 23.33 23.41 23.16 23.28 4,948,521 +0.00(+0.00%)
Apr 23, 2021 23.10 23.30 23.00 23.28 4,067,500 +0.27(+1.17%)
Apr 22, 2021 23.14 23.27 22.95 23.01 4,230,063 -0.03(-0.13%)
Apr 21, 2021 22.77 23.08 22.71 23.04 3,431,992 +0.18(+0.79%)
Apr 20, 2021 22.96 22.96 22.59 22.86 4,126,128 -0.11(-0.48%)
Apr 19, 2021 22.96 23.15 22.83 22.97 4,679,954 +0.04(+0.17%)
Apr 16, 2021 23.09 23.09 22.82 22.93 5,124,900 -0.03(-0.13%)
Apr 15, 2021 23.22 23.33 22.93 22.96 6,419,771 -0.18(-0.78%)
Apr 14, 2021 23.00 23.34 23.00 23.14 4,816,173 +0.20(+0.87%)
Apr 13, 2021 22.94 23.08 22.84 22.94 4,384,647 -0.06(-0.26%)
Apr 12, 2021 23.00 23.03 22.78 23.00 4,310,581 +0.12(+0.52%)
Apr 09, 2021 23.02 23.10 22.75 22.88 4,944,000 -0.24(-1.04%)
Apr 08, 2021 22.63 23.14 22.57 23.12 7,559,345 +0.55(+2.44%)
Apr 07, 2021 22.74 22.81 22.56 22.57 5,416,064 -0.02(-0.09%)
Apr 06, 2021 22.38 22.66 22.34 22.59 5,069,408 +0.33(+1.48%)
Apr 05, 2021 22.40 22.46 22.16 22.26 5,401,719 -0.01(-0.04%)
Apr 01, 2021 22.25 22.39 22.03 22.27 6,984,900 +0.25(+1.14%)
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 22.33 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%)
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.