Enterprise Products Partners LP (NY: EPD )

23.62 -1.30 (-5.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 13.69 14.28 13.29 13.79 10,150,766 -0.51(-3.57%)
Mar 31, 2020 13.90 14.30 13.42 14.30 18,662,408 +0.75(+5.54%)
Mar 30, 2020 13.76 14.19 12.80 13.55 12,944,388 -0.40(-2.87%)
Mar 27, 2020 14.42 14.79 13.78 13.95 13,168,400 -1.11(-7.37%)
Mar 26, 2020 14.05 15.90 13.85 15.06 13,745,173 +0.95(+6.73%)
Mar 25, 2020 14.00 14.93 13.11 14.11 15,407,058 +0.21(+1.51%)
Mar 24, 2020 14.05 14.25 13.20 13.90 13,080,908 +0.61(+4.59%)
Mar 23, 2020 13.89 13.89 12.53 13.29 16,040,061 -1.27(-8.72%)
Mar 20, 2020 15.28 15.50 12.00 14.56 27,739,500 +0.04(+0.28%)
Mar 19, 2020 12.15 14.95 11.71 14.52 22,881,980 +2.25(+18.34%)
Mar 18, 2020 11.95 13.20 10.27 12.27 29,197,444 -0.73(-5.62%)
Mar 17, 2020 13.90 13.92 12.78 13.00 22,417,768 -0.63(-4.62%)
Mar 16, 2020 13.94 14.75 13.00 13.63 19,684,332 -1.89(-12.18%)
Mar 13, 2020 16.01 16.16 14.44 15.52 21,839,600 +1.26(+8.84%)
Mar 12, 2020 15.13 15.45 13.26 14.26 36,619,320 -2.95(-17.14%)
Mar 11, 2020 18.00 18.50 16.52 17.21 19,123,756 -1.39(-7.47%)
Mar 10, 2020 19.89 19.97 16.33 18.60 29,066,866 +0.35(+1.92%)
Mar 09, 2020 18.00 20.08 13.88 18.25 34,580,872 -4.17(-18.60%)
Mar 06, 2020 23.00 23.05 22.17 22.42 14,831,300 -1.25(-5.28%)
Mar 05, 2020 23.69 23.83 23.20 23.67 6,323,790 -0.40(-1.66%)
Mar 04, 2020 24.45 24.54 23.83 24.07 7,841,526 +0.05(+0.21%)
Mar 03, 2020 24.55 25.10 23.74 24.02 9,300,177 -0.31(-1.27%)
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.