Enterprise Products Partners LP (NY: EPD )

26.98 -0.33 (-1.21%)
Official Closing Price Updated: 6:30 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 25.74 25.83 25.30 25.42 8,135,722 -0.25(-0.97%)
Feb 27, 2018 25.77 26.02 25.67 25.67 4,352,540 -0.14(-0.54%)
Feb 26, 2018 25.81 25.87 25.55 25.81 5,050,484 +0.08(+0.31%)
Feb 23, 2018 25.88 25.89 25.58 25.73 5,149,077 +0.01(+0.04%)
Feb 22, 2018 25.69 25.72 3,143,937 -0.23(-0.89%)
Feb 21, 2018 26.27 26.35 25.93 25.95 6,212,023 -0.30(-1.14%)
Feb 20, 2018 26.35 26.71 26.17 26.25 3,661,036 -0.16(-0.61%)
Feb 16, 2018 26.41 26.41 26.41 0 -0.38(-1.42%)
Feb 15, 2018 27.36 27.36 26.71 26.79 4,257,170 -0.30(-1.11%)
Feb 14, 2018 26.81 27.56 26.77 27.09 3,837,887 -0.09(-0.33%)
Feb 13, 2018 26.67 27.32 26.46 27.18 3,649,221 +0.37(+1.38%)
Feb 12, 2018 26.28 27.01 26.22 26.81 4,837,377 +0.83(+3.19%)
Feb 09, 2018 26.24 26.36 25.33 25.98 8,274,776 -0.02(-0.08%)
Feb 08, 2018 26.88 26.00 26.00 5,478,257 -0.66(-2.48%)
Feb 07, 2018 26.86 26.92 26.37 26.66 5,520,774 -0.05(-0.19%)
Feb 06, 2018 25.94 26.79 25.74 26.71 7,834,817 +0.45(+1.71%)
Feb 05, 2018 26.83 27.09 26.00 26.26 8,371,489 -0.83(-3.06%)
Feb 02, 2018 27.80 27.88 27.04 27.09 6,842,081 -0.99(-3.53%)
Feb 01, 2018 27.72 28.25 27.70 28.08 13,624,849 +0.46(+1.67%)
Jan 31, 2018 28.30 28.83 27.61 27.62 8,905,274 -0.68(-2.40%)
Jan 30, 2018 28.27 28.55 28.02 28.30 8,841,122 -0.72(-2.48%)
Jan 29, 2018 29.35 29.40 29.00 29.02 5,958,095 -0.35(-1.19%)
Jan 26, 2018 29.24 29.50 29.03 29.37 8,484,618 +0.26(+0.89%)
Jan 25, 2018 29.28 29.29 28.86 29.11 3,567,432 -0.07(-0.24%)
Jan 24, 2018 29.41 29.42 28.97 29.18 3,939,918 -0.21(-0.71%)
Jan 23, 2018 29.42 29.51 29.01 29.39 3,845,106 -0.01(-0.03%)
Jan 22, 2018 28.65 29.42 28.58 29.40 4,482,463 +0.74(+2.58%)
Jan 19, 2018 28.29 28.66 28.14 28.66 3,408,653 +0.36(+1.27%)
Jan 18, 2018 28.51 28.54 28.30 28.30 2,986,184 -0.21(-0.74%)
Jan 17, 2018 28.65 28.67 28.45 28.51 6,796,281 -0.07(-0.24%)
Jan 16, 2018 28.95 28.98 28.45 28.58 9,747,300 -0.30(-1.04%)
Jan 12, 2018 28.88 28.88 28.88 0 +0.27(+0.94%)
Jan 11, 2018 28.42 28.65 28.35 28.61 5,400,117 +0.26(+0.92%)
Jan 10, 2018 28.03 28.44 27.93 28.35 4,900,959 +0.32(+1.14%)
Jan 09, 2018 27.84 28.08 27.56 28.03 3,579,975 +0.26(+0.94%)
Jan 08, 2018 27.73 27.97 27.41 27.77 4,227,656 +0.04(+0.14%)
Jan 05, 2018 27.81 27.93 27.50 27.73 5,693,017 -0.08(-0.29%)
Jan 04, 2018 27.75 27.88 27.53 27.81 5,642,241 +0.18(+0.65%)
Jan 03, 2018 26.90 27.79 26.89 27.63 7,625,065 +0.75(+2.79%)
Jan 02, 2018 26.60 27.00 26.36 26.88 5,492,416 +0.37(+1.40%)
Dec 29, 2017 26.51 26.51 26.51 0 +0.03(+0.11%)
Dec 28, 2017 26.45 26.54 26.32 26.48 3,842,802 +0.10(+0.38%)
Dec 27, 2017 26.57 26.57 26.31 26.38 6,470,860 -0.19(-0.72%)
Dec 26, 2017 26.45 26.64 26.36 26.57 5,324,835 +0.17(+0.64%)
Dec 22, 2017 26.18 26.49 26.06 26.40 4,303,036 +0.30(+1.15%)
Dec 21, 2017 25.93 26.33 25.86 26.10 5,361,592 +0.10(+0.38%)
Dec 20, 2017 26.30 26.34 25.76 26.00 5,803,997 -0.24(-0.91%)
Dec 19, 2017 26.50 26.50 26.21 26.24 3,680,909 -0.17(-0.64%)
Dec 18, 2017 26.28 26.70 26.25 26.41 18,617,542 +0.32(+1.23%)
Dec 15, 2017 26.10 26.27 25.90 26.09 8,971,288 +0.02(+0.08%)
Dec 14, 2017 25.83 26.39 25.81 26.07 4,999,328 +0.17(+0.66%)
Dec 13, 2017 26.10 26.10 25.78 25.90 6,864,990 +0.17(+0.66%)
Dec 12, 2017 25.87 26.20 25.43 25.73 7,015,573 +0.24(+0.94%)
Dec 11, 2017 25.20 25.64 25.00 25.49 11,906,624 +0.55(+2.21%)
Dec 08, 2017 24.79 25.10 24.76 24.94 6,406,396 +0.25(+1.01%)
Dec 07, 2017 24.38 24.75 24.10 24.69 4,859,215 +0.36(+1.48%)
Dec 06, 2017 24.66 24.80 24.21 24.33 4,737,404 -0.47(-1.90%)
Dec 05, 2017 25.00 25.06 24.74 24.80 3,404,434 -0.19(-0.76%)
Dec 04, 2017 25.16 25.23 25.11 24.99 6,438,917 -0.06(-0.24%)
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.