Enterprise Products Partners LP (NY: EPD )

21.02 USD -0.37 (-1.73%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 28.67 28.87 28.55 28.87 3,147,800 +0.25(+0.87%)
Jun 27, 2019 28.91 29.04 28.56 28.62 2,494,913 -0.31(-1.07%)
Jun 26, 2019 28.90 29.18 28.82 28.93 3,374,133 +0.24(+0.84%)
Jun 25, 2019 29.23 29.31 28.62 28.69 5,557,088 -0.61(-2.08%)
Jun 24, 2019 29.25 29.33 29.11 29.30 3,800,809 +0.17(+0.58%)
Jun 21, 2019 28.86 29.27 28.85 29.13 4,225,600 +0.23(+0.80%)
Jun 20, 2019 29.04 29.20 28.80 28.90 3,629,256 +0.06(+0.21%)
Jun 19, 2019 28.70 28.95 28.54 28.84 2,499,610 +0.18(+0.63%)
Jun 18, 2019 28.76 28.86 28.54 28.66 2,824,211 -0.02(-0.07%)
Jun 17, 2019 29.00 29.00 28.52 28.68 2,903,630 -0.39(-1.34%)
Jun 14, 2019 29.21 29.21 28.63 29.07 3,568,700 -0.15(-0.51%)
Jun 13, 2019 29.19 29.39 29.05 29.22 5,786,285 +0.26(+0.90%)
Jun 12, 2019 28.95 29.07 28.61 28.96 3,269,262 -0.06(-0.21%)
Jun 11, 2019 28.64 29.13 28.56 29.02 4,790,480 +0.51(+1.79%)
Jun 10, 2019 28.30 28.59 28.18 28.51 2,512,190 +0.33(+1.17%)
Jun 07, 2019 28.32 28.55 28.18 28.18 4,176,600 -0.04(-0.14%)
Jun 06, 2019 28.23 28.37 28.13 28.22 3,125,786 +0.12(+0.43%)
Jun 05, 2019 28.30 28.34 28.00 28.10 2,467,946 -0.16(-0.57%)
Jun 04, 2019 28.06 28.30 28.00 28.26 2,512,600 +0.31(+1.11%)
Jun 03, 2019 27.97 28.21 27.90 27.95 3,091,903 +0.06(+0.22%)
May 31, 2019 27.71 28.11 27.60 27.89 7,190,700 +0.04(+0.14%)
May 30, 2019 28.11 28.18 27.80 27.85 3,865,670 -0.05(-0.18%)
May 29, 2019 27.81 28.01 27.69 27.90 4,558,932 -0.20(-0.71%)
May 28, 2019 28.55 28.55 28.02 28.10 5,522,795 -0.24(-0.85%)
May 24, 2019 28.53 28.53 28.21 28.34 2,667,800 +0.13(+0.46%)
May 23, 2019 28.37 28.37 27.93 28.21 4,510,758 -0.42(-1.47%)
May 22, 2019 28.70 28.81 28.60 28.63 2,259,951 -0.20(-0.69%)
May 21, 2019 28.62 28.95 28.60 28.83 3,722,462 +0.24(+0.84%)
May 20, 2019 28.86 28.92 28.54 28.59 2,510,318 -0.33(-1.14%)
May 17, 2019 28.92 29.03 28.86 28.92 5,098,200 +0.01(+0.03%)
May 16, 2019 28.80 29.05 28.76 28.91 3,221,922 +0.22(+0.77%)
May 15, 2019 28.58 28.87 28.47 28.69 4,566,154 +0.11(+0.38%)
May 14, 2019 28.65 28.90 28.45 28.58 3,789,985 +0.11(+0.39%)
May 13, 2019 28.75 28.75 28.08 28.47 4,326,855 -0.26(-0.90%)
May 10, 2019 28.16 28.78 28.14 28.73 4,686,300 +0.43(+1.52%)
May 09, 2019 28.62 28.62 28.04 28.30 2,282,922 -0.18(-0.63%)
May 08, 2019 28.50 28.70 28.44 28.48 5,123,634 -0.06(-0.21%)
May 07, 2019 28.50 28.70 28.36 28.54 3,025,467 -0.01(-0.04%)
May 06, 2019 28.54 28.87 28.47 28.55 2,244,473 -0.20(-0.70%)
May 03, 2019 28.73 28.86 28.66 28.75 1,999,700 +0.14(+0.49%)
May 02, 2019 28.86 29.00 28.55 28.61 3,104,631 -0.49(-1.68%)
May 01, 2019 29.10 29.32 28.90 29.10 5,587,862 +0.47(+1.64%)
Apr 30, 2019 29.02 29.02 28.57 28.63 2,547,270 -0.20(-0.69%)
Apr 29, 2019 28.92 28.94 28.64 28.83 3,338,137 -0.53(-1.81%)
Apr 26, 2019 28.97 29.38 28.91 29.36 3,018,700 +0.18(+0.62%)
Apr 25, 2019 29.25 29.31 29.05 29.18 2,535,644 -0.04(-0.14%)
Apr 24, 2019 29.34 29.38 29.00 29.22 2,536,121 -0.12(-0.41%)
Apr 23, 2019 29.35 29.40 29.12 29.34 3,103,803 -0.01(-0.03%)
Apr 22, 2019 29.00 29.37 28.94 29.35 4,767,119 +0.49(+1.70%)
Apr 18, 2019 28.90 28.98 28.71 28.86 2,936,400 -0.01(-0.03%)
Apr 17, 2019 29.23 29.27 28.87 28.87 2,355,302 -0.36(-1.23%)
Apr 16, 2019 29.40 29.49 29.10 29.23 2,359,611 -0.14(-0.48%)
Apr 15, 2019 29.57 29.60 29.26 29.37 1,957,249 -0.13(-0.44%)
Apr 12, 2019 29.30 29.58 29.29 29.50 3,207,900 +0.17(+0.58%)
Apr 11, 2019 29.01 29.37 29.01 29.33 2,267,441 +0.24(+0.83%)
Apr 10, 2019 29.36 29.39 28.92 29.09 2,854,393 -0.17(-0.58%)
Apr 09, 2019 29.48 29.48 29.20 29.26 2,891,508 -0.21(-0.71%)
Apr 08, 2019 29.50 29.64 29.39 29.47 2,664,228 -0.04(-0.14%)
Apr 05, 2019 29.48 29.59 29.40 29.51 3,299,600 +0.03(+0.10%)
Apr 04, 2019 29.62 29.69 29.37 29.48 3,181,262 -0.12(-0.41%)
Apr 03, 2019 29.84 29.84 29.55 29.60 3,705,808 +0.13(+0.44%)
Apr 02, 2019 29.35 29.52 29.30 29.47 3,011,549 +0.12(+0.41%)
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.