Enterprise Products Partners LP (NY: EPD )

21.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.70 21.78 21.25 21.32 9,738,700 -0.40(-1.84%)
Feb 25, 2021 22.17 22.32 21.70 21.72 8,483,375 -0.38(-1.72%)
Feb 24, 2021 22.01 22.20 21.73 22.10 8,699,015 +0.31(+1.42%)
Feb 23, 2021 21.65 21.79 20.82 21.79 7,894,576 +0.26(+1.21%)
Feb 22, 2021 21.55 21.80 21.46 21.53 10,158,375 -0.03(-0.14%)
Feb 19, 2021 21.51 21.80 21.47 21.56 5,542,900 -0.01(-0.05%)
Feb 18, 2021 21.91 21.91 21.45 21.57 5,214,606 -0.37(-1.69%)
Feb 17, 2021 22.01 22.10 21.59 21.94 4,412,929 +0.02(+0.09%)
Feb 16, 2021 22.00 22.19 21.92 21.92 6,267,622 +0.13(+0.60%)
Feb 12, 2021 21.42 21.93 21.37 21.79 8,264,000 +0.35(+1.63%)
Feb 11, 2021 21.59 21.68 21.24 21.44 6,841,886 +0.01(+0.05%)
Feb 10, 2021 21.32 21.43 20.94 21.43 5,393,793 +0.21(+0.99%)
Feb 09, 2021 21.41 21.42 21.18 21.22 3,953,915 -0.16(-0.75%)
Feb 08, 2021 21.15 21.38 21.09 21.38 6,400,459 +0.34(+1.62%)
Feb 05, 2021 21.06 21.32 20.85 21.04 4,858,800 +0.25(+1.20%)
Feb 04, 2021 20.70 20.99 20.64 20.79 6,305,255 +0.14(+0.68%)
Feb 03, 2021 21.00 21.10 20.53 20.65 10,819,211 -0.45(-2.13%)
Feb 02, 2021 20.96 21.20 20.81 21.10 7,339,037 +0.30(+1.44%)
Feb 01, 2021 20.26 20.90 20.25 20.80 8,571,877 +0.57(+2.82%)
Jan 29, 2021 20.39 20.70 20.09 20.23 7,579,600 -0.29(-1.41%)
Jan 28, 2021 20.47 20.52 20.03 20.52 8,455,743 -0.21(-1.01%)
Jan 27, 2021 21.24 21.26 20.65 20.73 10,021,034 -0.53(-2.49%)
Jan 26, 2021 21.31 21.54 21.14 21.26 10,154,474 +0.14(+0.66%)
Jan 25, 2021 21.57 21.57 20.95 21.12 18,826,537 -0.44(-2.04%)
Jan 22, 2021 22.06 22.22 21.32 21.56 13,703,300 -0.86(-3.84%)
Jan 21, 2021 23.10 23.24 22.24 22.42 9,305,936 -0.64(-2.78%)
Jan 20, 2021 23.57 23.58 23.00 23.06 7,229,392 -0.23(-0.99%)
Jan 19, 2021 23.15 23.44 22.99 23.29 8,592,648 +0.35(+1.53%)
Jan 15, 2021 22.99 23.10 22.51 22.94 7,265,000 -0.19(-0.82%)
Jan 14, 2021 22.89 23.15 22.70 23.13 10,075,144 +0.39(+1.72%)
Jan 13, 2021 22.64 22.83 22.45 22.74 8,122,722 +0.33(+1.47%)
Jan 12, 2021 22.10 22.75 21.95 22.41 10,754,472 +0.64(+2.94%)
Jan 11, 2021 21.28 21.84 21.15 21.77 7,822,788 +0.38(+1.78%)
Jan 08, 2021 21.53 21.54 21.17 21.39 7,261,900 +0.08(+0.38%)
Jan 07, 2021 21.14 21.46 20.92 21.31 10,107,859 +0.33(+1.57%)
Jan 06, 2021 20.34 21.08 19.93 20.98 12,961,926 +1.00(+5.01%)
Jan 05, 2021 19.40 20.39 19.31 19.98 8,950,761 +0.69(+3.58%)
Jan 04, 2021 20.01 20.02 19.28 19.29 12,589,681 -0.30(-1.53%)
Dec 31, 2020 19.59 19.59 19.59 7,483,871 +0.04(+0.20%)
Dec 30, 2020 19.64 19.80 19.50 19.55 7,483,871 -0.12(-0.61%)
Dec 29, 2020 19.75 19.85 19.51 19.67 6,833,532 -0.07(-0.35%)
Dec 28, 2020 19.90 20.03 19.60 19.74 6,778,658 -0.12(-0.60%)
Dec 24, 2020 20.11 20.16 19.67 19.86 4,401,000 -0.31(-1.54%)
Dec 23, 2020 20.15 20.41 20.12 20.17 9,635,967 -0.01(-0.05%)
Dec 22, 2020 20.03 20.49 19.98 20.18 4,929,937 -0.04(-0.20%)
Dec 21, 2020 20.00 20.39 19.80 20.22 11,697,876 -0.34(-1.65%)
Dec 18, 2020 20.65 20.76 20.34 20.56 8,718,000 -0.23(-1.11%)
Dec 17, 2020 21.16 21.19 20.69 20.79 11,686,276 -0.22(-1.05%)
Dec 16, 2020 21.50 21.50 21.00 21.01 8,713,450 -0.53(-2.46%)
Dec 15, 2020 21.14 21.73 21.08 21.54 7,297,034 +0.38(+1.80%)
Dec 14, 2020 21.88 21.92 21.06 21.16 7,421,712 -0.45(-2.08%)
Dec 11, 2020 21.37 21.74 21.33 21.61 6,525,300 +0.24(+1.12%)
Dec 10, 2020 20.77 21.50 20.67 21.37 12,035,425 +0.70(+3.39%)
Dec 09, 2020 21.07 21.21 20.46 20.67 7,881,168 -0.28(-1.34%)
Dec 08, 2020 20.50 21.13 20.50 20.95 6,821,608 +0.28(+1.35%)
Dec 07, 2020 20.59 20.99 20.42 20.67 7,527,715 -0.09(-0.43%)
Dec 04, 2020 20.30 20.95 20.30 20.76 9,262,800 +0.64(+3.18%)
Dec 03, 2020 20.11 20.45 19.88 20.12 7,889,716 +0.02(+0.10%)
Dec 02, 2020 19.50 20.16 19.46 20.10 6,697,704 +0.54(+2.76%)
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.