Enterprise Products Partners LP (NY: EPD )

26.76 +0.16 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 22.29 23.36 21.95 23.34 18,670,300 +0.45(+1.97%)
Feb 27, 2020 23.18 23.58 22.46 22.89 15,076,663 -0.96(-4.03%)
Feb 26, 2020 24.11 24.62 23.72 23.85 9,525,859 -0.14(-0.58%)
Feb 25, 2020 25.11 25.19 23.99 23.99 11,824,605 -0.99(-3.96%)
Feb 24, 2020 25.29 25.32 24.77 24.98 9,108,941 -0.97(-3.74%)
Feb 21, 2020 26.05 26.18 25.70 25.95 4,446,500 -0.27(-1.03%)
Feb 20, 2020 26.04 26.33 25.92 26.22 4,610,652 +0.13(+0.50%)
Feb 19, 2020 26.09 26.25 25.89 26.09 3,430,391 +0.12(+0.46%)
Feb 18, 2020 26.19 26.19 25.75 25.97 7,052,194 -0.30(-1.14%)
Feb 14, 2020 26.20 26.29 25.92 26.27 4,439,200 +0.18(+0.69%)
Feb 13, 2020 26.39 26.76 26.03 26.09 8,483,992 -0.41(-1.55%)
Feb 12, 2020 26.02 26.60 25.90 26.50 5,096,439 +0.79(+3.07%)
Feb 11, 2020 25.62 25.83 25.60 25.71 4,962,264 +0.22(+0.86%)
Feb 10, 2020 25.56 25.72 25.40 25.49 5,311,980 -0.07(-0.27%)
Feb 07, 2020 25.60 25.71 25.41 25.56 4,272,400 -0.20(-0.78%)
Feb 06, 2020 26.39 26.43 25.72 25.76 5,270,100 -0.57(-2.16%)
Feb 05, 2020 26.40 26.73 26.15 26.33 5,521,608 +0.22(+0.84%)
Feb 04, 2020 25.77 26.34 25.75 26.11 7,511,637 +0.72(+2.84%)
Feb 03, 2020 25.85 25.93 25.32 25.39 10,218,407 -0.38(-1.47%)
Jan 31, 2020 26.47 26.59 25.76 25.77 8,007,300 -0.76(-2.86%)
Jan 30, 2020 26.48 26.95 26.07 26.53 9,229,103 -0.75(-2.75%)
Jan 29, 2020 27.39 27.49 27.09 27.28 6,759,606 +0.04(+0.15%)
Jan 28, 2020 27.10 27.33 26.87 27.24 4,668,651 +0.30(+1.11%)
Jan 27, 2020 26.99 27.09 26.78 26.94 10,223,675 -0.41(-1.50%)
Jan 24, 2020 27.82 27.88 27.19 27.35 6,257,000 -0.45(-1.62%)
Jan 23, 2020 27.61 28.01 27.30 27.80 4,671,907 +0.09(+0.32%)
Jan 22, 2020 28.21 28.24 27.64 27.71 6,091,333 -0.40(-1.42%)
Jan 21, 2020 28.69 28.73 28.01 28.11 7,626,264 -0.70(-2.43%)
Jan 17, 2020 29.08 29.08 28.74 28.81 6,773,300 -0.21(-0.72%)
Jan 16, 2020 29.03 29.09 28.84 29.02 4,222,068 +0.10(+0.35%)
Jan 15, 2020 29.01 29.22 28.92 28.92 3,665,875 -0.07(-0.24%)
Jan 14, 2020 28.96 29.20 28.87 28.99 2,887,497 +0.06(+0.21%)
Jan 13, 2020 28.60 28.99 28.41 28.93 5,595,812 +0.43(+1.51%)
Jan 10, 2020 28.45 28.50 28.29 28.50 4,027,300 -0.06(-0.21%)
Jan 09, 2020 28.64 28.75 28.46 28.56 6,225,506 -0.08(-0.28%)
Jan 08, 2020 28.72 28.88 28.26 28.64 5,322,485 -0.08(-0.28%)
Jan 07, 2020 28.70 28.76 28.35 28.72 4,181,655 +0.02(+0.07%)
Jan 06, 2020 28.70 28.85 28.48 28.70 5,603,724 +0.30(+1.06%)
Jan 03, 2020 28.25 28.45 27.95 28.40 3,772,600 +0.27(+0.96%)
Jan 02, 2020 28.20 28.37 27.96 28.13 4,088,983 -0.03(-0.11%)
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%)
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.