Enterprise Products Partners LP (NY: EPD )

23.66 USD -0.18 (-0.73%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 21.48 21.53 21.13 21.39 7,953,950 -0.29(-1.34%)
Nov 29, 2021 22.18 22.20 21.66 21.68 8,385,342 -0.31(-1.41%)
Nov 26, 2021 21.62 22.15 21.58 21.99 7,229,404 -0.25(-1.12%)
Nov 24, 2021 21.92 22.27 21.88 22.24 3,764,500 +0.25(+1.14%)
Nov 23, 2021 22.10 22.24 21.90 21.99 5,651,904 -0.02(-0.09%)
Nov 22, 2021 21.71 22.22 21.69 22.01 6,236,564 +0.31(+1.43%)
Nov 19, 2021 22.03 22.10 21.66 21.70 11,036,936 -0.57(-2.56%)
Nov 18, 2021 22.30 22.37 22.23 22.27 6,060,075 -0.11(-0.49%)
Nov 17, 2021 22.90 23.02 22.32 22.38 7,889,763 -0.72(-3.12%)
Nov 16, 2021 22.93 23.14 22.77 23.10 4,812,943 +0.18(+0.79%)
Nov 15, 2021 23.30 23.40 22.88 22.92 6,070,492 -0.39(-1.67%)
Nov 12, 2021 22.94 23.39 22.79 23.31 7,231,335 +0.42(+1.83%)
Nov 11, 2021 22.84 22.89 22.74 22.89 3,853,171 +0.15(+0.66%)
Nov 10, 2021 22.75 22.74 4,019,964 -0.01(-0.04%)
Nov 09, 2021 22.79 22.81 22.52 22.75 4,290,914 +0.00(+0.00%)
Nov 08, 2021 22.74 22.88 22.65 22.75 4,879,941 +0.17(+0.75%)
Nov 05, 2021 22.55 22.64 22.37 22.58 5,073,606 +0.18(+0.80%)
Nov 04, 2021 22.40 22.43 22.05 22.40 7,038,433 +0.15(+0.67%)
Nov 03, 2021 22.10 22.37 22.01 22.25 8,171,729 +0.06(+0.27%)
Nov 02, 2021 22.74 22.81 22.10 22.19 13,373,688 -0.61(-2.68%)
Nov 01, 2021 22.68 22.89 22.59 22.80 8,627,388 +0.12(+0.53%)
Oct 29, 2021 23.11 23.13 22.48 22.68 10,048,979 -0.46(-1.99%)
Oct 28, 2021 23.42 23.55 22.89 23.14 9,182,717 -0.73(-3.06%)
Oct 27, 2021 24.21 24.25 23.84 23.87 9,119,086 -0.39(-1.61%)
Oct 26, 2021 24.63 24.22 24.26 7,001,499 -0.30(-1.22%)
Oct 25, 2021 24.59 24.64 24.44 24.56 4,748,500 +0.13(+0.53%)
Oct 22, 2021 24.49 24.57 24.24 24.43 8,653,239 +0.03(+0.12%)
Oct 21, 2021 24.69 24.73 24.24 24.40 7,311,021 -0.29(-1.17%)
Oct 20, 2021 24.51 24.76 24.37 24.69 5,858,674 +0.22(+0.90%)
Oct 19, 2021 24.51 24.54 24.34 24.47 5,736,942 -0.10(-0.41%)
Oct 18, 2021 24.40 24.60 24.38 24.57 5,930,398 +0.32(+1.32%)
Oct 15, 2021 24.31 24.42 24.22 24.25 4,726,598 +0.15(+0.62%)
Oct 14, 2021 24.11 24.33 24.03 24.10 7,754,603 +0.08(+0.33%)
Oct 13, 2021 23.82 24.03 23.51 24.02 5,550,260 +0.03(+0.13%)
Oct 12, 2021 23.56 23.99 23.47 23.99 6,460,893 +0.49(+2.09%)
Oct 11, 2021 23.69 23.83 23.45 23.50 5,157,571 -0.01(-0.04%)
Oct 08, 2021 23.15 23.54 23.15 23.51 5,076,992 +0.39(+1.69%)
Oct 07, 2021 22.92 23.16 22.87 23.12 8,831,785 +0.23(+1.00%)
Oct 06, 2021 23.00 23.05 22.64 22.89 5,776,565 -0.21(-0.91%)
Oct 05, 2021 22.96 23.30 22.80 23.10 10,492,193 +0.47(+2.08%)
Oct 04, 2021 21.99 22.79 21.94 22.63 10,599,151 +0.83(+3.81%)
Oct 01, 2021 21.62 21.98 21.50 21.80 8,127,815 +0.16(+0.74%)
Sep 30, 2021 21.93 21.93 21.58 21.64 9,164,909 -0.24(-1.10%)
Sep 29, 2021 21.84 21.88 21.66 21.88 8,819,733 +0.10(+0.46%)
Sep 28, 2021 22.09 22.20 21.74 21.78 8,829,445 -0.04(-0.18%)
Sep 27, 2021 21.61 21.98 21.61 21.82 11,363,754 +0.37(+1.72%)
Sep 24, 2021 21.89 21.94 21.43 21.45 9,416,235 -0.45(-2.05%)
Sep 23, 2021 21.80 22.14 21.76 21.90 6,297,357 +0.16(+0.74%)
Sep 22, 2021 21.73 21.96 21.71 21.74 7,669,273 +0.22(+1.02%)
Sep 21, 2021 21.67 21.85 21.45 21.52 7,467,200 +0.09(+0.42%)
Sep 20, 2021 21.50 21.71 21.17 21.43 11,033,201 -0.57(-2.59%)
Sep 17, 2021 22.13 22.39 21.97 22.00 6,849,353 -0.19(-0.86%)
Sep 16, 2021 22.31 22.35 21.96 22.19 8,519,878 -0.10(-0.45%)
Sep 15, 2021 22.32 22.49 22.14 22.29 6,871,508 +0.05(+0.22%)
Sep 14, 2021 22.51 22.59 22.18 22.24 5,413,556 -0.05(-0.22%)
Sep 13, 2021 22.22 22.48 22.11 22.29 5,146,248 +0.20(+0.91%)
Sep 10, 2021 22.45 22.47 22.04 22.09 3,815,806 -0.12(-0.54%)
Sep 09, 2021 22.21 22.47 22.13 22.21 5,605,144 -0.11(-0.49%)
Sep 08, 2021 22.62 22.74 22.27 22.32 3,317,715 -0.30(-1.33%)
Sep 07, 2021 22.69 22.95 22.57 22.62 3,933,518 -0.19(-0.83%)
Sep 03, 2021 22.85 22.89 22.63 22.81 3,094,992 -0.01(-0.04%)
Sep 02, 2021 22.60 22.88 22.56 22.82 3,828,076 +0.34(+1.51%)
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.