Enterprise Products Partners LP (NY: EPD )

26.40 -0.20 (-0.75%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 28.71 29.07 28.61 28.73 2,682,800 -0.04(-0.14%)
Sep 27, 2018 28.81 28.98 28.68 28.77 2,136,078 +0.05(+0.17%)
Sep 26, 2018 29.00 29.02 28.56 28.72 3,785,792 -0.30(-1.03%)
Sep 25, 2018 29.24 29.30 28.82 29.02 2,411,185 -0.07(-0.24%)
Sep 24, 2018 29.24 29.43 29.06 29.09 3,861,554 -0.01(-0.03%)
Sep 21, 2018 29.07 29.30 29.02 29.10 3,611,600 +0.09(+0.31%)
Sep 20, 2018 29.27 29.31 28.94 29.01 2,413,021 -0.16(-0.55%)
Sep 19, 2018 29.36 29.56 29.16 29.17 2,789,999 -0.19(-0.65%)
Sep 18, 2018 29.25 29.56 29.25 29.36 2,670,001 +0.11(+0.38%)
Sep 17, 2018 29.29 29.55 29.19 29.25 3,351,040 +0.02(+0.07%)
Sep 14, 2018 29.19 29.35 28.80 29.23 4,683,000 +0.16(+0.55%)
Sep 13, 2018 28.93 29.14 28.89 29.07 2,587,006 +0.16(+0.55%)
Sep 12, 2018 28.95 29.06 28.85 28.91 3,276,391 +0.02(+0.07%)
Sep 11, 2018 28.82 29.12 28.76 28.89 2,525,226 +0.07(+0.24%)
Sep 10, 2018 28.87 28.99 28.75 28.82 3,022,769 -0.03(-0.10%)
Sep 07, 2018 28.92 29.02 28.54 28.85 3,782,700 -0.11(-0.38%)
Sep 06, 2018 29.26 29.31 28.74 28.96 3,042,555 -0.32(-1.09%)
Sep 05, 2018 28.90 29.29 28.69 29.28 3,334,692 +0.30(+1.04%)
Sep 04, 2018 28.60 29.10 28.42 28.98 4,245,338 +0.38(+1.33%)
Aug 31, 2018 28.60 28.60 28.60 0 -0.08(-0.28%)
Aug 30, 2018 28.95 29.18 28.54 28.68 2,681,762 -0.14(-0.49%)
Aug 29, 2018 29.02 29.08 28.82 28.82 3,482,771 -0.24(-0.83%)
Aug 28, 2018 29.42 29.56 28.98 29.06 4,565,943 -0.46(-1.56%)
Aug 27, 2018 29.58 29.59 29.20 29.52 4,033,955 -0.05(-0.17%)
Aug 24, 2018 29.44 29.79 29.44 29.57 4,282,500 +0.09(+0.31%)
Aug 23, 2018 29.32 29.57 29.26 29.48 3,557,436 +0.12(+0.41%)
Aug 22, 2018 29.00 29.47 29.00 29.36 2,306,220 +0.36(+1.24%)
Aug 21, 2018 29.42 29.50 28.99 29.00 2,429,583 -0.36(-1.23%)
Aug 20, 2018 28.86 29.37 28.82 29.36 4,687,871 +0.57(+1.98%)
Aug 17, 2018 28.70 29.03 28.70 28.79 4,927,600 +0.19(+0.66%)
Aug 16, 2018 28.84 28.84 28.45 28.60 3,769,917 -0.14(-0.49%)
Aug 15, 2018 29.10 29.11 28.64 28.74 4,024,222 -0.56(-1.91%)
Aug 14, 2018 29.33 29.46 29.11 29.30 2,492,859 -0.02(-0.07%)
Aug 13, 2018 29.60 29.68 29.24 29.32 3,064,782 -0.28(-0.95%)
Aug 10, 2018 29.36 29.78 29.31 29.60 8,307,100 +0.09(+0.30%)
Aug 09, 2018 29.31 29.64 29.19 29.51 4,285,318 +0.25(+0.85%)
Aug 08, 2018 28.91 29.35 28.85 29.26 3,633,345 +0.32(+1.11%)
Aug 07, 2018 29.33 29.44 28.85 28.94 3,786,617 -0.29(-0.99%)
Aug 06, 2018 29.28 29.36 29.07 29.23 2,681,980 +0.01(+0.03%)
Aug 03, 2018 29.25 29.41 29.01 29.22 3,935,800 +0.02(+0.07%)
Aug 02, 2018 29.31 29.73 28.91 29.20 5,556,329 -0.21(-0.71%)
Aug 01, 2018 29.25 29.71 29.01 29.41 5,651,754 +0.41(+1.41%)
Jul 31, 2018 29.10 29.14 28.75 29.00 4,782,004 -0.10(-0.34%)
Jul 30, 2018 29.04 29.39 28.80 29.10 4,174,938 -0.28(-0.95%)
Jul 27, 2018 29.84 29.98 29.29 29.38 4,335,700 -0.53(-1.77%)
Jul 26, 2018 29.56 30.05 29.34 29.91 6,211,318 +0.21(+0.71%)
Jul 25, 2018 29.27 29.76 29.13 29.70 5,810,178 +0.45(+1.54%)
Jul 24, 2018 29.15 29.35 29.07 29.25 3,279,556 +0.25(+0.86%)
Jul 23, 2018 28.88 29.01 28.75 29.00 3,633,520 +0.29(+1.01%)
Jul 20, 2018 29.01 29.10 28.66 28.71 5,349,852 -0.35(-1.20%)
Jul 19, 2018 29.00 29.41 28.82 29.06 6,154,874 +0.43(+1.50%)
Jul 18, 2018 28.21 28.83 28.04 28.63 5,503,754 +0.41(+1.45%)
Jul 17, 2018 28.15 28.31 28.06 28.22 2,837,729 +0.04(+0.14%)
Jul 16, 2018 28.33 28.39 28.11 28.18 2,645,352 -0.22(-0.77%)
Jul 13, 2018 28.23 28.57 28.23 28.40 2,751,835 +0.16(+0.57%)
Jul 12, 2018 28.01 28.28 27.76 28.24 2,448,342 +0.34(+1.22%)
Jul 11, 2018 28.12 28.28 27.72 27.90 2,665,467 -0.22(-0.78%)
Jul 10, 2018 28.03 28.32 27.96 28.12 2,733,158 +0.20(+0.72%)
Jul 09, 2018 27.77 28.20 27.66 27.92 2,766,927 +0.27(+0.98%)
Jul 06, 2018 27.39 27.81 27.32 27.65 2,440,572 +0.24(+0.88%)
Jul 05, 2018 27.46 27.66 27.39 27.41 2,055,848 +0.01(+0.04%)
Jul 03, 2018 27.40 27.40 27.40 0 +0.02(+0.07%)
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.