Enterprise Products Partners LP (NY: EPD )

24.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 28.02 28.14 27.21 27.67 7,070,067 +0.00(+0.00%)
Jan 30, 2019 27.55 28.14 27.30 27.67 7,239,380 -0.26(-0.93%)
Jan 29, 2019 27.75 28.08 27.68 27.93 4,350,628 +0.27(+0.98%)
Jan 28, 2019 27.66 27.94 27.49 27.66 4,821,287 -0.06(-0.22%)
Jan 25, 2019 27.44 27.91 27.27 27.72 5,407,100 +0.37(+1.35%)
Jan 24, 2019 27.12 27.45 26.95 27.35 3,884,485 +0.14(+0.51%)
Jan 23, 2019 27.50 27.63 27.13 27.21 7,718,900 -0.21(-0.77%)
Jan 22, 2019 27.53 27.59 27.30 27.42 4,395,860 -0.10(-0.36%)
Jan 18, 2019 27.75 27.77 27.40 27.52 4,010,900 -0.10(-0.36%)
Jan 17, 2019 27.48 27.63 27.25 27.62 2,662,315 +0.14(+0.51%)
Jan 16, 2019 27.50 27.73 27.42 27.48 2,825,492 +0.11(+0.40%)
Jan 15, 2019 27.41 27.69 27.32 27.37 3,505,963 +0.17(+0.62%)
Jan 14, 2019 26.70 27.54 26.66 27.20 5,124,287 +0.17(+0.63%)
Jan 11, 2019 27.00 27.22 26.88 27.03 6,107,200 -0.06(-0.22%)
Jan 10, 2019 27.00 27.39 26.94 27.09 5,788,841 -0.09(-0.33%)
Jan 09, 2019 27.75 27.79 27.10 27.18 9,243,166 -0.34(-1.24%)
Jan 08, 2019 27.49 27.75 27.28 27.52 8,787,117 +0.40(+1.47%)
Jan 07, 2019 26.83 27.30 26.62 27.12 11,079,011 +0.61(+2.30%)
Jan 04, 2019 25.87 26.67 25.80 26.51 10,902,400 +1.06(+4.17%)
Jan 03, 2019 25.00 25.51 24.90 25.45 6,890,241 +0.46(+1.84%)
Jan 02, 2019 24.53 25.00 24.23 24.99 4,864,157 +0.40(+1.63%)
Dec 31, 2018 24.10 24.60 24.00 24.59 5,425,000 +0.71(+2.97%)
Dec 28, 2018 24.40 24.52 23.80 23.88 10,670,400 -0.36(-1.49%)
Dec 27, 2018 24.33 24.45 23.65 24.24 10,868,660 -0.46(-1.86%)
Dec 26, 2018 23.70 24.70 23.33 24.70 10,604,770 +1.19(+5.06%)
Dec 24, 2018 24.06 24.07 23.39 23.51 7,128,900 -0.84(-3.45%)
Dec 21, 2018 24.51 24.91 24.34 24.35 9,820,200 -0.16(-0.65%)
Dec 20, 2018 24.61 25.22 24.46 24.51 8,468,617 -0.51(-2.04%)
Dec 19, 2018 24.72 25.65 24.70 25.02 10,043,041 +0.32(+1.30%)
Dec 18, 2018 25.09 25.25 24.44 24.70 6,156,975 -0.35(-1.40%)
Dec 17, 2018 25.75 26.00 24.88 25.05 7,001,541 -0.80(-3.09%)
Dec 14, 2018 26.10 26.24 25.82 25.85 8,675,800 -0.44(-1.67%)
Dec 13, 2018 26.20 26.51 26.11 26.29 7,349,766 +0.07(+0.27%)
Dec 12, 2018 26.21 26.38 25.79 26.22 6,151,175 +0.24(+0.92%)
Dec 11, 2018 25.92 26.20 25.75 25.98 4,621,699 +0.23(+0.89%)
Dec 10, 2018 26.03 26.10 25.43 25.75 5,045,382 -0.45(-1.72%)
Dec 07, 2018 26.65 26.75 26.07 26.20 6,749,200 +0.13(+0.50%)
Dec 06, 2018 25.94 26.10 25.34 26.07 8,193,227 -0.14(-0.53%)
Dec 04, 2018 26.99 27.00 26.19 26.21 6,180,900 -0.81(-3.00%)
Dec 03, 2018 26.68 27.18 26.65 27.02 4,198,480 +0.77(+2.93%)
Nov 30, 2018 26.59 26.63 26.03 26.25 6,728,200 -0.05(-0.19%)
Nov 29, 2018 26.27 26.66 26.17 26.30 6,532,945 +0.22(+0.84%)
Nov 28, 2018 26.14 26.14 25.58 26.08 9,637,634 +0.08(+0.31%)
Nov 27, 2018 26.15 26.28 26.00 26.00 4,298,739 -0.27(-1.03%)
Nov 26, 2018 26.39 26.45 26.16 26.27 2,737,740 +0.28(+1.08%)
Nov 23, 2018 25.98 26.14 25.52 25.99 1,852,400 -0.44(-1.66%)
Nov 21, 2018 26.43 26.43 26.43 0 +0.57(+2.20%)
Nov 20, 2018 26.75 26.75 25.74 25.86 6,467,062 -1.02(-3.79%)
Nov 19, 2018 27.09 27.23 26.79 26.88 2,738,760 -0.03(-0.11%)
Nov 16, 2018 26.60 27.24 26.41 26.91 4,580,300 +0.26(+0.98%)
Nov 15, 2018 26.12 26.65 25.88 26.65 4,839,126 +0.63(+2.42%)
Nov 14, 2018 26.54 26.55 26.00 26.02 4,882,324 -0.11(-0.42%)
Nov 13, 2018 26.80 26.93 26.11 26.13 9,995,703 -0.52(-1.95%)
Nov 12, 2018 27.31 27.35 26.65 26.65 5,280,593 -0.62(-2.27%)
Nov 09, 2018 27.20 27.28 26.94 27.27 5,006,200 -0.11(-0.40%)
Nov 08, 2018 27.17 27.85 27.10 27.38 5,876,571 +0.25(+0.92%)
Nov 07, 2018 27.18 27.42 26.99 27.13 5,460,897 +0.09(+0.33%)
Nov 06, 2018 27.07 27.30 26.73 27.04 3,349,374 -0.01(-0.04%)
Nov 05, 2018 26.82 27.32 26.61 27.05 4,737,026 +0.41(+1.54%)
Nov 02, 2018 27.17 27.20 26.14 26.64 6,619,100 -0.37(-1.37%)
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.