Enterprise Products Partners LP (NY: EPD )

26.80 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 26.22 26.75 25.85 25.91 8,215,794 -0.44(-1.67%)
Apr 28, 2022 25.80 26.73 25.61 26.35 7,879,332 +0.17(+0.65%)
Apr 27, 2022 26.40 26.40 25.88 26.18 6,267,133 +0.14(+0.54%)
Apr 26, 2022 26.00 26.30 25.88 26.04 6,318,708 +0.14(+0.54%)
Apr 25, 2022 26.06 26.10 25.26 25.90 11,661,297 -0.77(-2.89%)
Apr 22, 2022 27.10 27.22 26.49 26.67 6,205,660 -0.47(-1.73%)
Apr 21, 2022 27.28 27.65 27.06 27.14 5,504,909 -0.06(-0.22%)
Apr 20, 2022 27.15 27.32 26.87 27.20 3,921,054 +0.17(+0.63%)
Apr 19, 2022 26.74 27.30 26.73 27.03 5,486,375 +0.30(+1.12%)
Apr 18, 2022 26.96 27.11 26.69 26.73 6,612,292 -0.01(-0.04%)
Apr 14, 2022 26.75 26.84 26.51 26.74 3,343,432 +0.02(+0.07%)
Apr 13, 2022 26.75 26.76 26.39 26.72 5,408,471 +0.28(+1.06%)
Apr 12, 2022 26.49 26.63 26.29 26.44 5,268,676 +0.24(+0.92%)
Apr 11, 2022 26.29 26.46 26.09 26.20 4,301,852 -0.20(-0.76%)
Apr 08, 2022 26.33 26.51 26.10 26.40 4,449,916 +0.18(+0.69%)
Apr 07, 2022 26.11 26.26 25.91 26.22 5,044,403 +0.17(+0.65%)
Apr 06, 2022 26.00 26.27 25.77 26.05 4,013,701 +0.03(+0.12%)
Apr 05, 2022 26.11 26.32 25.86 26.02 4,754,456 -0.02(-0.08%)
Apr 04, 2022 25.90 26.37 25.90 26.04 6,063,042 +0.18(+0.70%)
Apr 01, 2022 25.90 26.18 25.71 25.86 4,235,837 +0.05(+0.19%)
Mar 31, 2022 25.84 26.16 25.80 25.81 5,010,343 -0.26(-1.00%)
Mar 30, 2022 25.82 26.10 25.75 26.07 5,571,373 +0.30(+1.16%)
Mar 29, 2022 25.28 25.79 25.20 25.77 6,524,975 +0.24(+0.94%)
Mar 28, 2022 25.31 25.60 25.02 25.53 6,219,263 +0.06(+0.24%)
Mar 25, 2022 25.25 25.58 25.18 25.47 6,488,658 +0.24(+0.95%)
Mar 24, 2022 25.00 25.29 24.85 25.23 6,202,341 +0.24(+0.96%)
Mar 23, 2022 24.60 25.00 24.60 24.99 5,079,159 +0.44(+1.79%)
Mar 22, 2022 24.62 24.70 24.43 24.55 4,731,911 -0.01(-0.04%)
Mar 21, 2022 24.43 24.71 24.40 24.56 4,419,337 +0.43(+1.78%)
Mar 18, 2022 24.29 24.45 24.01 24.13 7,328,411 -0.16(-0.66%)
Mar 17, 2022 24.34 24.46 24.11 24.29 5,364,982 +0.17(+0.70%)
Mar 16, 2022 24.10 24.34 23.80 24.12 6,258,341 -0.06(-0.25%)
Mar 15, 2022 24.00 24.27 23.55 24.18 8,033,393 -0.40(-1.63%)
Mar 14, 2022 24.97 25.11 24.33 24.58 8,423,011 -0.64(-2.54%)
Mar 11, 2022 25.38 25.55 25.06 25.22 6,020,087 -0.32(-1.25%)
Mar 10, 2022 25.25 25.57 25.54 5,187,469 +0.36(+1.43%)
Mar 09, 2022 25.06 25.64 25.02 25.18 7,023,117 -0.36(-1.41%)
Mar 08, 2022 25.55 25.89 24.95 25.54 18,809,072 +0.18(+0.71%)
Mar 07, 2022 25.55 25.65 25.26 25.36 9,050,621 -0.07(-0.28%)
Mar 04, 2022 25.00 25.48 24.86 25.43 8,577,568 +0.39(+1.56%)
Mar 03, 2022 24.90 25.27 24.74 25.04 7,157,467 +0.07(+0.28%)
Mar 02, 2022 24.71 25.19 24.62 24.97 8,653,749 +0.34(+1.38%)
Mar 01, 2022 24.50 24.77 24.39 24.63 7,219,184 +0.21(+0.86%)
Feb 28, 2022 23.69 24.51 23.61 24.42 9,696,445 +0.62(+2.61%)
Feb 25, 2022 23.50 23.96 22.84 23.80 6,504,242 +0.47(+2.01%)
Feb 24, 2022 23.39 23.47 22.75 23.33 8,488,684 -0.08(-0.34%)
Feb 23, 2022 23.27 23.53 23.23 23.41 5,643,516 +0.21(+0.91%)
Feb 22, 2022 23.68 23.70 22.83 23.20 8,111,967 -0.29(-1.23%)
Feb 18, 2022 23.49 0 -0.27(-1.14%)
Feb 17, 2022 23.90 24.10 23.73 23.76 3,896,204 -0.23(-0.96%)
Feb 16, 2022 24.10 24.35 23.89 23.99 4,222,688 -0.03(-0.12%)
Feb 15, 2022 24.00 24.13 23.83 24.02 4,910,807 -0.13(-0.54%)
Feb 14, 2022 24.63 24.72 24.08 24.15 7,543,884 -0.53(-2.15%)
Feb 11, 2022 24.42 24.75 24.27 24.68 10,958,256 +0.60(+2.49%)
Feb 10, 2022 24.31 24.64 23.93 24.08 7,165,182 -0.24(-0.99%)
Feb 09, 2022 24.19 24.51 24.14 24.32 6,705,528 +0.22(+0.91%)
Feb 08, 2022 24.12 24.24 23.93 24.10 5,530,116 -0.06(-0.25%)
Feb 07, 2022 24.00 24.36 23.83 24.16 8,000,764 +0.16(+0.67%)
Feb 04, 2022 24.01 24.11 23.78 24.00 5,518,008 +0.11(+0.46%)
Feb 03, 2022 23.88 24.04 23.89 5,426,164 -0.05(-0.21%)
Feb 02, 2022 23.88 23.97 23.60 23.94 9,799,366 +0.15(+0.63%)
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.