Enterprise Products Partners LP (NY: EPD )

26.76 +0.35 (+1.33%)
Streaming Delayed Price Updated: 10:30 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 27.74 28.19 27.61 28.16 4,125,500 +0.28(+1.00%)
Dec 30, 2019 28.21 28.45 27.84 27.88 4,492,254 -0.30(-1.06%)
Dec 27, 2019 28.58 28.58 28.07 28.18 3,632,300 -0.33(-1.16%)
Dec 26, 2019 28.43 28.75 28.33 28.51 4,428,824 +0.17(+0.60%)
Dec 24, 2019 28.50 28.53 28.20 28.34 1,612,600 -0.16(-0.56%)
Dec 23, 2019 28.13 28.59 28.03 28.50 4,580,713 +0.37(+1.32%)
Dec 20, 2019 28.30 28.36 28.00 28.13 9,359,000 -0.18(-0.64%)
Dec 19, 2019 28.10 28.31 27.69 28.31 8,443,222 +0.19(+0.68%)
Dec 18, 2019 28.01 28.38 27.97 28.12 4,812,732 +0.27(+0.97%)
Dec 17, 2019 27.86 28.31 27.83 27.85 5,925,049 +0.15(+0.54%)
Dec 16, 2019 27.62 27.88 27.52 27.70 5,066,762 +0.18(+0.65%)
Dec 13, 2019 28.21 28.22 27.39 27.52 10,709,900 -0.64(-2.27%)
Dec 12, 2019 27.51 28.36 27.51 28.16 9,097,017 +0.49(+1.77%)
Dec 11, 2019 28.00 28.06 27.31 27.67 9,344,942 +0.50(+1.84%)
Dec 10, 2019 26.83 27.34 26.77 27.17 6,921,785 +0.45(+1.68%)
Dec 09, 2019 26.20 26.74 26.10 26.72 5,283,103 +0.47(+1.79%)
Dec 06, 2019 26.15 26.34 26.13 26.25 3,979,600 +0.18(+0.69%)
Dec 05, 2019 26.13 26.30 26.04 26.07 3,940,533 -0.06(-0.23%)
Dec 04, 2019 25.78 26.23 25.68 26.13 5,247,230 +0.45(+1.75%)
Dec 03, 2019 25.81 25.98 25.53 25.68 6,729,807 -0.28(-1.08%)
Dec 02, 2019 26.32 26.38 25.85 25.96 6,254,396 -0.36(-1.37%)
Nov 29, 2019 26.65 26.69 26.28 26.32 1,652,400 -0.44(-1.64%)
Nov 27, 2019 26.43 26.76 25.96 26.76 5,235,500 +0.33(+1.25%)
Nov 26, 2019 26.56 26.68 26.40 26.43 3,323,973 -0.15(-0.56%)
Nov 25, 2019 26.42 26.71 26.33 26.58 4,560,727 -0.04(-0.15%)
Nov 22, 2019 26.35 26.66 26.30 26.62 6,996,900 +0.35(+1.33%)
Nov 21, 2019 25.90 26.33 25.88 26.27 5,101,615 +0.37(+1.43%)
Nov 20, 2019 25.24 26.00 25.21 25.90 7,115,297 +0.75(+2.98%)
Nov 19, 2019 25.88 25.88 25.04 25.15 9,071,919 -0.63(-2.44%)
Nov 18, 2019 26.20 26.24 25.74 25.78 6,047,579 -0.52(-1.98%)
Nov 15, 2019 26.20 26.34 25.93 26.30 5,350,700 +0.15(+0.57%)
Nov 14, 2019 26.60 26.70 26.02 26.15 4,451,490 -0.36(-1.36%)
Nov 13, 2019 26.09 26.54 26.03 26.51 6,576,851 +0.36(+1.38%)
Nov 12, 2019 26.02 26.55 25.85 26.15 5,728,403 +0.10(+0.38%)
Nov 11, 2019 26.28 26.28 26.00 26.05 4,450,017 -0.28(-1.06%)
Nov 08, 2019 26.40 26.45 26.20 26.33 4,193,400 -0.10(-0.38%)
Nov 07, 2019 26.50 26.59 26.20 26.43 7,275,018 +0.11(+0.42%)
Nov 06, 2019 26.62 26.75 26.13 26.32 4,918,528 -0.33(-1.24%)
Nov 05, 2019 26.71 26.81 26.36 26.65 5,144,433 +0.00(+0.00%)
Nov 04, 2019 26.40 26.78 26.27 26.65 5,316,134 +0.40(+1.52%)
Nov 01, 2019 26.10 26.47 26.08 26.25 3,834,400 +0.22(+0.85%)
Oct 31, 2019 26.30 26.33 25.91 26.03 7,327,692 -0.34(-1.29%)
Oct 30, 2019 26.53 26.59 26.01 26.37 5,059,009 -0.46(-1.71%)
Oct 29, 2019 26.94 27.10 26.78 26.83 6,128,952 -0.06(-0.22%)
Oct 28, 2019 27.54 27.77 26.81 26.89 7,478,072 -0.65(-2.36%)
Oct 25, 2019 27.37 27.70 27.33 27.54 4,795,900 +0.09(+0.33%)
Oct 24, 2019 27.48 27.54 27.28 27.45 2,888,748 +0.00(+0.00%)
Oct 23, 2019 27.50 27.56 27.35 27.45 2,991,259 -0.05(-0.18%)
Oct 22, 2019 27.66 27.76 27.50 27.50 3,103,818 -0.07(-0.25%)
Oct 21, 2019 27.55 27.66 27.37 27.57 3,398,932 -0.03(-0.11%)
Oct 18, 2019 27.29 27.75 27.29 27.60 3,276,900 +0.23(+0.84%)
Oct 17, 2019 27.56 27.60 27.22 27.37 3,828,186 -0.13(-0.47%)
Oct 16, 2019 27.75 27.94 27.45 27.50 3,055,254 -0.18(-0.65%)
Oct 15, 2019 27.58 27.86 27.54 27.68 4,296,314 +0.10(+0.36%)
Oct 14, 2019 27.35 27.73 27.20 27.58 2,659,661 +0.00(+0.00%)
Oct 11, 2019 27.75 27.82 27.58 27.58 2,937,800 +0.03(+0.11%)
Oct 10, 2019 27.32 27.61 27.22 27.55 4,745,734 +0.23(+0.84%)
Oct 09, 2019 27.71 27.79 27.30 27.32 4,544,232 -0.29(-1.05%)
Oct 08, 2019 27.73 27.80 27.55 27.61 3,020,599 -0.33(-1.18%)
Oct 07, 2019 27.96 28.10 27.75 27.94 2,980,937 -0.02(-0.07%)
Oct 04, 2019 28.10 28.24 27.80 27.96 3,197,800 -0.12(-0.43%)
Oct 03, 2019 28.00 28.18 27.71 28.08 3,103,601 -0.01(-0.04%)
Oct 02, 2019 28.42 28.47 28.00 28.09 3,803,369 -0.43(-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.