Enterprise Products Partners LP (NY: EPD )

24.85 +0.04 (+0.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.25 21.74 21.24 21.55 7,459,248 +0.38(+1.81%)
Jun 29, 2021 21.11 21.32 21.08 21.17 4,591,997 +0.08(+0.38%)
Jun 28, 2021 21.64 21.64 21.03 21.09 8,917,103 -0.55(-2.56%)
Jun 25, 2021 21.56 21.65 21.36 21.64 4,935,542 +0.09(+0.41%)
Jun 24, 2021 21.66 21.67 21.41 21.55 5,476,985 -0.05(-0.25%)
Jun 23, 2021 21.64 21.70 21.51 21.61 3,879,019 +0.05(+0.25%)
Jun 22, 2021 21.48 21.57 21.26 21.55 7,137,999 +0.07(+0.33%)
Jun 21, 2021 21.53 21.69 21.45 21.48 10,558,221 +0.06(+0.29%)
Jun 18, 2021 21.70 21.87 21.37 21.42 13,049,875 -0.52(-2.36%)
Jun 17, 2021 22.67 22.77 21.73 21.94 9,178,171 -0.78(-3.42%)
Jun 16, 2021 22.67 22.86 22.50 22.71 7,539,827 +0.15(+0.67%)
Jun 15, 2021 22.62 22.77 22.44 22.56 7,859,988 -0.05(-0.24%)
Jun 14, 2021 22.87 22.95 22.46 22.62 5,845,625 -0.11(-0.47%)
Jun 11, 2021 22.51 22.75 22.51 22.72 5,171,623 +0.35(+1.56%)
Jun 10, 2021 22.24 22.41 22.08 22.37 4,967,526 +0.22(+1.01%)
Jun 09, 2021 22.11 22.28 22.01 22.15 4,782,989 +0.06(+0.28%)
Jun 08, 2021 22.00 22.15 21.71 22.09 6,724,164 +0.03(+0.12%)
Jun 07, 2021 21.95 22.23 21.95 22.06 6,115,913 +0.23(+1.06%)
Jun 04, 2021 21.70 21.88 20.85 21.83 5,049,647 +0.21(+0.95%)
Jun 03, 2021 21.60 21.75 21.53 21.62 3,866,997 -0.08(-0.37%)
Jun 02, 2021 21.62 21.83 21.47 21.70 4,636,507 +0.21(+0.96%)
Jun 01, 2021 21.40 21.50 21.26 21.50 6,094,471 +0.41(+1.95%)
May 28, 2021 21.11 21.15 21.00 21.09 4,500,099 +0.01(+0.04%)
May 27, 2021 20.96 21.18 20.85 21.08 5,477,383 +0.06(+0.30%)
May 26, 2021 20.99 21.24 20.94 21.02 4,074,260 +0.07(+0.34%)
May 25, 2021 21.35 21.40 20.90 20.94 9,005,310 -0.41(-1.92%)
May 24, 2021 21.39 21.40 21.13 21.36 4,878,592 +0.18(+0.84%)
May 21, 2021 21.40 21.55 21.17 21.18 4,301,622 -0.10(-0.46%)
May 20, 2021 21.09 21.33 20.97 21.28 5,196,806 +0.17(+0.80%)
May 19, 2021 21.21 21.28 20.96 21.11 6,377,475 -0.25(-1.17%)
May 18, 2021 21.70 21.70 21.36 21.36 6,055,155 -0.23(-1.08%)
May 17, 2021 21.35 21.70 21.27 21.59 9,802,846 +0.25(+1.17%)
May 14, 2021 21.31 21.55 21.22 21.34 10,844,509 +0.25(+1.19%)
May 13, 2021 20.72 21.25 20.63 21.09 8,651,031 +0.27(+1.29%)
May 12, 2021 20.78 21.34 20.78 20.82 13,273,234 +0.14(+0.69%)
May 11, 2021 20.56 20.76 20.26 20.68 12,572,875 -0.04(-0.22%)
May 10, 2021 20.90 21.08 20.68 20.72 10,448,932 -0.04(-0.22%)
May 07, 2021 20.58 20.91 20.54 20.77 6,976,248 -0.02(-0.09%)
May 06, 2021 20.84 20.90 20.57 20.78 5,943,450 -0.03(-0.13%)
May 05, 2021 20.83 21.09 20.68 20.81 6,914,555 +0.12(+0.60%)
May 04, 2021 20.50 20.87 20.39 20.69 7,741,548 +0.19(+0.92%)
May 03, 2021 20.63 20.80 20.34 20.50 7,832,134 -0.05(-0.26%)
Apr 30, 2021 20.85 20.94 20.54 20.55 5,776,598 -0.36(-1.71%)
Apr 29, 2021 20.86 20.94 20.59 20.91 6,581,558 +0.20(+0.95%)
Apr 28, 2021 20.46 20.74 20.44 20.71 7,844,614 +0.32(+1.59%)
Apr 27, 2021 20.40 20.55 20.27 20.39 6,442,296 -0.01(-0.04%)
Apr 26, 2021 20.44 20.51 20.29 20.40 5,647,895 +0.00(+0.00%)
Apr 23, 2021 20.24 20.42 20.15 20.40 4,642,360 +0.24(+1.17%)
Apr 22, 2021 20.27 20.39 20.11 20.16 4,827,898 -0.03(-0.13%)
Apr 21, 2021 19.95 20.22 19.90 20.19 3,917,035 +0.16(+0.79%)
Apr 20, 2021 20.12 20.12 19.80 20.03 4,709,274 -0.10(-0.48%)
Apr 19, 2021 20.12 20.28 20.00 20.13 5,341,372 +0.04(+0.17%)
Apr 16, 2021 20.23 20.23 19.99 20.09 5,849,202 -0.03(-0.13%)
Apr 15, 2021 20.34 20.44 20.09 20.12 7,327,077 -0.16(-0.78%)
Apr 14, 2021 20.15 20.45 20.15 20.27 5,496,843 +0.18(+0.87%)
Apr 13, 2021 20.10 20.22 20.01 20.10 5,004,329 -0.05(-0.26%)
Apr 12, 2021 20.15 20.18 19.96 20.15 4,919,795 +0.11(+0.52%)
Apr 09, 2021 20.17 20.24 19.93 20.05 5,642,735 -0.21(-1.04%)
Apr 08, 2021 19.83 20.27 19.78 20.26 8,627,708 +0.48(+2.44%)
Apr 07, 2021 19.92 19.99 19.77 19.78 6,181,516 -0.02(-0.09%)
Apr 06, 2021 19.61 19.85 19.57 19.79 5,785,867 +0.29(+1.48%)
Apr 05, 2021 19.63 19.68 19.42 19.50 6,165,144 -0.01(-0.04%)
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.