Enterprise Products Partners LP (NY: EPD )

24.25 USD +0.15 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 27.76 27.91 27.36 27.67 4,264,823 +0.11(+0.40%)
Jun 28, 2018 27.76 27.86 27.45 27.56 2,879,313 -0.21(-0.76%)
Jun 27, 2018 27.71 28.01 27.64 27.77 6,312,306 +0.11(+0.40%)
Jun 26, 2018 27.30 27.81 27.11 27.66 4,439,660 +0.55(+2.03%)
Jun 25, 2018 27.82 27.86 26.96 27.11 6,268,542 -0.75(-2.69%)
Jun 22, 2018 28.37 28.46 27.83 27.86 3,769,531 +0.00(+0.00%)
Jun 21, 2018 27.96 28.04 27.76 27.86 1,769,929 -0.24(-0.85%)
Jun 20, 2018 28.04 28.22 27.95 28.10 2,811,258 +0.17(+0.61%)
Jun 19, 2018 28.08 28.22 27.91 27.93 3,413,362 -0.34(-1.20%)
Jun 18, 2018 28.06 28.41 28.06 28.27 3,928,027 +0.21(+0.75%)
Jun 15, 2018 28.81 27.88 28.06 11,855,817 -0.75(-2.60%)
Jun 14, 2018 28.90 29.02 28.65 28.81 2,890,943 -0.06(-0.21%)
Jun 13, 2018 29.30 29.36 28.76 28.87 3,418,449 -0.50(-1.70%)
Jun 12, 2018 29.50 29.64 29.22 29.37 4,141,838 -0.15(-0.51%)
Jun 11, 2018 29.10 29.59 28.98 29.52 5,089,170 +0.30(+1.03%)
Jun 08, 2018 29.32 29.35 28.96 29.22 4,298,870 -0.15(-0.51%)
Jun 07, 2018 29.13 29.47 29.05 29.37 4,515,699 +0.28(+0.96%)
Jun 06, 2018 28.90 29.09 4,392,087 -0.41(-1.39%)
Jun 05, 2018 29.30 29.65 29.25 29.50 3,630,711 +0.12(+0.41%)
Jun 04, 2018 29.38 29.43 29.05 29.38 5,658,223 +0.00(+0.00%)
Jun 01, 2018 28.96 29.38 28.94 29.38 5,554,729 +0.48(+1.66%)
May 31, 2018 28.50 28.99 28.44 28.90 4,748,937 +0.27(+0.94%)
May 30, 2018 28.25 28.78 28.20 28.63 5,319,779 +0.45(+1.60%)
May 29, 2018 27.70 28.29 27.60 28.18 4,552,540 +0.31(+1.11%)
May 25, 2018 27.87 27.87 27.87 0 -0.11(-0.39%)
May 24, 2018 28.23 28.27 27.94 27.98 3,768,534 -0.37(-1.31%)
May 23, 2018 28.16 28.36 27.98 28.35 3,907,807 +0.02(+0.07%)
May 22, 2018 28.24 28.67 28.04 28.33 5,156,736 +0.09(+0.32%)
May 21, 2018 28.19 28.39 28.19 28.24 3,424,799 +0.22(+0.79%)
May 18, 2018 28.20 28.21 27.82 28.02 3,659,435 -0.11(-0.39%)
May 17, 2018 28.33 28.68 28.07 28.13 5,798,330 -0.08(-0.28%)
May 16, 2018 27.89 28.88 27.81 28.21 5,811,542 +0.32(+1.15%)
May 15, 2018 27.64 27.97 27.43 27.89 5,337,891 +0.25(+0.90%)
May 14, 2018 27.42 27.74 27.40 27.64 6,496,389 +0.37(+1.36%)
May 11, 2018 27.30 27.45 27.14 27.27 3,044,826 -0.12(-0.44%)
May 10, 2018 26.96 27.39 26.77 27.39 12,371,293 +0.46(+1.71%)
May 09, 2018 26.86 27.36 26.86 26.93 4,545,522 +0.18(+0.67%)
May 08, 2018 26.65 26.83 26.19 26.75 4,002,058 +0.21(+0.79%)
May 07, 2018 26.80 27.12 26.50 26.54 4,211,891 -0.17(-0.64%)
May 04, 2018 26.53 26.71 26.31 26.71 5,216,136 +0.05(+0.19%)
May 03, 2018 26.49 26.72 26.29 26.66 4,546,269 +0.15(+0.57%)
May 02, 2018 26.75 26.88 26.30 26.51 4,685,324 -0.24(-0.90%)
May 01, 2018 26.70 26.92 26.50 26.75 7,828,575 -0.09(-0.34%)
Apr 30, 2018 27.01 27.30 26.70 26.84 5,337,928 +0.36(+1.36%)
Apr 27, 2018 26.55 26.59 26.28 26.48 4,004,355 -0.50(-1.85%)
Apr 26, 2018 27.16 27.25 26.64 26.98 8,979,471 -0.04(-0.15%)
Apr 25, 2018 26.50 27.05 26.20 27.02 5,197,070 +0.52(+1.96%)
Apr 24, 2018 27.22 27.26 26.33 26.50 6,770,373 -0.67(-2.47%)
Apr 23, 2018 26.79 27.40 26.69 27.17 4,847,228 +0.58(+2.18%)
Apr 20, 2018 26.72 26.77 26.46 26.59 2,887,186 -0.06(-0.23%)
Apr 19, 2018 26.91 26.99 26.50 26.65 3,427,044 -0.19(-0.71%)
Apr 18, 2018 27.23 27.42 26.83 26.84 3,572,234 -0.29(-1.07%)
Apr 17, 2018 27.15 27.45 26.79 27.13 7,842,994 +0.30(+1.12%)
Apr 16, 2018 25.84 26.96 25.76 26.83 7,969,856 +1.07(+4.15%)
Apr 13, 2018 25.80 26.00 25.49 25.76 3,967,655 -0.02(-0.08%)
Apr 12, 2018 25.78 25.99 25.64 25.78 5,084,522 -0.01(-0.04%)
Apr 11, 2018 25.11 25.83 25.03 25.79 6,883,552 +0.60(+2.38%)
Apr 10, 2018 24.75 25.45 24.58 25.19 7,514,302 +0.73(+2.98%)
Apr 09, 2018 24.31 24.66 24.19 24.46 4,615,613 +0.24(+0.99%)
Apr 06, 2018 24.28 24.54 23.91 24.22 4,434,452 -0.20(-0.82%)
Apr 05, 2018 24.30 24.64 24.18 24.42 5,061,367 +0.12(+0.49%)
Apr 04, 2018 24.26 24.41 23.78 24.30 4,627,449 -0.27(-1.10%)
Apr 03, 2018 24.55 24.58 23.91 24.57 4,426,150 +0.08(+0.33%)
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.