Enterprise Products Partners LP (NY: EPD )

23.24 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.50 18.19 17.38 18.17 6,134,960 +0.64(+3.65%)
Jun 29, 2020 17.65 17.79 17.35 17.53 7,461,176 -0.10(-0.57%)
Jun 26, 2020 18.00 18.01 17.28 17.63 8,850,200 -0.49(-2.70%)
Jun 25, 2020 17.89 18.47 17.65 18.12 6,193,496 -0.02(-0.11%)
Jun 24, 2020 18.69 18.74 17.74 18.14 11,682,491 -0.88(-4.63%)
Jun 23, 2020 19.68 19.75 19.02 19.02 5,431,673 -0.37(-1.91%)
Jun 22, 2020 19.10 19.55 18.91 19.39 6,875,253 +0.29(+1.52%)
Jun 19, 2020 19.66 19.73 19.04 19.10 6,899,200 -0.09(-0.47%)
Jun 18, 2020 19.15 19.48 19.01 19.19 5,912,243 -0.26(-1.34%)
Jun 17, 2020 19.81 19.86 19.40 19.45 4,098,445 -0.34(-1.72%)
Jun 16, 2020 20.23 20.25 19.26 19.79 7,799,722 +0.25(+1.28%)
Jun 15, 2020 18.51 19.79 18.28 19.54 9,493,198 +0.53(+2.79%)
Jun 12, 2020 19.98 20.00 18.71 19.01 7,351,600 -0.22(-1.14%)
Jun 11, 2020 19.62 19.82 18.91 19.23 13,680,172 -2.01(-9.46%)
Jun 10, 2020 21.66 21.69 20.80 21.24 15,048,550 -0.54(-2.48%)
Jun 09, 2020 21.56 21.93 20.88 21.78 9,483,514 -0.53(-2.38%)
Jun 08, 2020 21.91 22.33 21.38 22.31 10,636,173 +1.36(+6.49%)
Jun 05, 2020 21.05 21.30 20.73 20.95 9,973,900 +0.55(+2.70%)
Jun 04, 2020 20.05 20.49 19.95 20.40 5,400,937 +0.30(+1.49%)
Jun 03, 2020 19.96 20.46 19.96 20.10 6,912,465 +0.42(+2.13%)
Jun 02, 2020 19.45 19.69 19.34 19.68 5,487,181 +0.41(+2.13%)
Jun 01, 2020 19.13 19.54 18.96 19.27 4,965,939 +0.17(+0.89%)
May 29, 2020 19.23 19.28 18.66 19.10 7,390,500 -0.27(-1.39%)
May 28, 2020 19.37 19.75 19.14 19.37 6,997,426 -0.03(-0.15%)
May 27, 2020 19.75 19.75 18.94 19.40 5,751,845 +0.04(+0.21%)
May 26, 2020 19.30 19.51 19.11 19.36 6,164,874 +0.68(+3.64%)
May 22, 2020 18.50 18.70 18.21 18.68 4,915,500 -0.11(-0.59%)
May 21, 2020 19.40 19.41 18.56 18.79 11,295,663 -0.53(-2.74%)
May 20, 2020 18.74 19.48 18.70 19.32 10,029,617 +0.84(+4.55%)
May 19, 2020 18.20 18.63 18.07 18.48 7,229,079 +0.31(+1.71%)
May 18, 2020 17.76 18.49 17.76 18.17 8,023,105 +1.00(+5.82%)
May 15, 2020 17.10 17.38 16.93 17.17 11,617,700 +0.02(+0.12%)
May 14, 2020 16.60 17.39 16.33 17.15 7,550,060 +0.14(+0.82%)
May 13, 2020 17.52 17.55 16.71 17.01 9,664,090 -0.50(-2.86%)
May 12, 2020 17.76 18.28 17.46 17.51 9,198,350 -0.25(-1.41%)
May 11, 2020 17.66 17.88 17.65 17.76 6,289,134 -0.04(-0.22%)
May 08, 2020 17.45 17.98 17.23 17.80 13,431,700 +0.56(+3.25%)
May 07, 2020 17.20 17.64 17.05 17.24 6,747,797 +0.40(+2.38%)
May 06, 2020 17.30 17.38 16.50 16.84 6,873,075 -0.31(-1.81%)
May 05, 2020 17.60 18.07 17.13 17.15 10,454,464 +0.10(+0.59%)
May 04, 2020 16.85 17.08 16.41 17.05 9,641,078 -0.08(-0.47%)
May 01, 2020 17.21 17.48 16.78 17.13 9,477,800 -0.43(-2.45%)
Apr 30, 2020 18.48 18.52 17.50 17.56 11,162,527 -0.80(-4.36%)
Apr 29, 2020 17.55 18.79 17.26 18.36 15,292,251 +1.12(+6.50%)
Apr 28, 2020 17.17 17.39 16.61 17.24 12,928,353 +0.50(+2.99%)
Apr 27, 2020 16.83 16.96 16.41 16.74 13,895,297 -0.07(-0.42%)
Apr 24, 2020 17.55 17.80 16.72 16.81 11,081,800 -0.38(-2.21%)
Apr 23, 2020 16.78 17.30 16.49 17.19 9,751,516 +0.91(+5.59%)
Apr 22, 2020 16.07 16.37 15.55 16.28 7,693,474 +0.65(+4.16%)
Apr 21, 2020 15.50 16.05 15.20 15.63 10,504,406 -0.02(-0.13%)
Apr 20, 2020 15.38 16.52 15.24 15.65 11,831,625 -0.69(-4.22%)
Apr 17, 2020 15.60 16.44 15.32 16.34 10,780,400 +1.13(+7.43%)
Apr 16, 2020 15.45 15.70 15.13 15.21 8,095,561 -0.55(-3.49%)
Apr 15, 2020 16.00 16.08 15.23 15.76 12,312,669 -0.74(-4.48%)
Apr 14, 2020 17.05 17.37 16.30 16.50 9,285,866 -0.23(-1.37%)
Apr 13, 2020 17.01 17.06 16.31 16.73 11,955,783 +0.35(+2.14%)
Apr 09, 2020 16.54 17.57 16.03 16.38 13,209,700 +0.40(+2.50%)
Apr 08, 2020 15.78 16.06 15.27 15.98 9,978,485 +0.77(+5.06%)
Apr 07, 2020 15.80 16.18 15.02 15.21 13,153,931 +0.31(+2.08%)
Apr 06, 2020 14.98 15.73 14.77 14.90 14,021,452 +0.47(+3.26%)
Apr 03, 2020 14.92 15.10 13.92 14.43 9,093,800 +0.02(+0.14%)
Apr 02, 2020 14.01 15.37 13.90 14.41 13,225,503 +0.62(+4.50%)
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.