Enterprise Products Partners LP (NY: EPD )

21.25 USD -0.14 (-0.65%)
Streaming Delayed Price Updated: 1:45 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6,297,565 +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%)
Sep 01, 2021 22.29 22.58 22.19 22.48 3,950,741 +0.22(+0.99%)
Aug 31, 2021 22.23 22.39 22.16 22.26 3,530,009 +0.00(+0.00%)
Aug 30, 2021 22.57 22.59 22.25 22.26 3,613,551 -0.19(-0.85%)
Aug 27, 2021 22.14 22.55 22.10 22.45 4,096,219 +0.48(+2.18%)
Aug 26, 2021 22.10 22.23 21.95 21.97 4,835,639 -0.21(-0.95%)
Aug 25, 2021 22.15 22.40 21.95 22.18 4,756,257 +0.10(+0.45%)
Aug 24, 2021 21.99 22.25 21.92 22.08 5,245,432 +0.16(+0.73%)
Aug 23, 2021 21.95 22.11 21.89 21.92 7,405,544 +0.34(+1.58%)
Aug 20, 2021 21.21 21.71 21.12 21.58 5,324,631 +0.28(+1.31%)
Aug 19, 2021 21.58 21.58 21.12 21.30 10,480,720 -0.54(-2.47%)
Aug 18, 2021 22.23 22.24 21.82 21.84 6,366,054 -0.38(-1.71%)
Aug 17, 2021 22.28 22.55 22.06 22.22 5,665,433 -0.20(-0.89%)
Aug 16, 2021 22.10 22.49 22.04 22.42 5,845,748 -0.10(-0.44%)
Aug 13, 2021 22.80 22.88 22.48 22.52 6,066,720 -0.25(-1.10%)
Aug 12, 2021 22.76 22.81 22.37 22.77 7,156,082 +0.11(+0.49%)
Aug 11, 2021 22.75 22.89 22.56 22.66 6,100,498 -0.09(-0.40%)
Aug 10, 2021 22.47 22.77 22.41 22.75 4,614,776 +0.39(+1.74%)
Aug 09, 2021 22.23 22.38 22.05 22.36 6,692,438 -0.09(-0.40%)
Aug 06, 2021 22.18 22.45 22.11 22.45 6,323,101 +0.40(+1.81%)
Aug 05, 2021 22.33 22.44 22.03 22.05 7,233,582 -0.20(-0.90%)
Aug 04, 2021 22.30 22.55 22.12 22.25 7,259,766 -0.21(-0.93%)
Aug 03, 2021 22.33 22.51 22.12 22.46 6,881,508 +0.11(+0.49%)
Aug 02, 2021 22.60 22.89 22.35 22.35 7,857,778 -0.22(-0.97%)
Jul 30, 2021 22.82 22.96 22.55 22.57 5,468,434 -0.29(-1.27%)
Jul 29, 2021 23.00 23.06 22.76 22.86 7,232,760 -0.38(-1.64%)
Jul 28, 2021 23.50 23.56 23.17 23.24 12,425,784 -0.41(-1.73%)
Jul 27, 2021 24.05 24.15 23.34 23.65 10,186,319 -0.35(-1.46%)
Jul 26, 2021 23.60 24.07 23.58 24.00 5,477,742 +0.46(+1.95%)
Jul 23, 2021 23.58 23.64 23.26 23.54 5,692,571 +0.02(+0.09%)
Jul 22, 2021 23.67 23.79 23.45 23.52 5,192,405 -0.11(-0.47%)
Jul 21, 2021 23.90 24.04 23.62 23.63 6,325,067 -0.13(-0.55%)
Jul 20, 2021 23.30 23.78 23.20 23.76 6,919,369 +0.56(+2.41%)
Jul 19, 2021 23.55 23.70 22.80 23.20 16,734,457 -0.70(-2.93%)
Jul 16, 2021 24.14 24.21 23.78 23.90 6,876,705 -0.04(-0.17%)
Jul 15, 2021 24.06 24.18 23.90 23.94 7,862,994 -0.24(-0.99%)
Jul 14, 2021 24.42 24.58 24.05 24.18 5,184,875 -0.12(-0.49%)
Jul 13, 2021 24.71 24.80 24.28 24.30 5,026,538 -0.30(-1.22%)
Jul 12, 2021 24.29 24.64 24.19 24.60 4,447,629 +0.19(+0.78%)
Jul 09, 2021 24.30 24.53 24.20 24.41 3,700,472 +0.32(+1.33%)
Jul 08, 2021 23.91 24.12 23.61 24.09 5,495,136 -0.09(-0.37%)
Jul 07, 2021 24.48 24.54 24.11 24.18 4,576,222 -0.29(-1.19%)
Jul 06, 2021 24.77 24.78 24.18 24.47 5,542,978 -0.12(-0.49%)
Jul 02, 2021 24.51 24.59 24.33 24.59 2,973,533 +0.11(+0.45%)
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.