Enterprise Products Partners LP (NY: EPD )

24.85 +0.04 (+0.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 22.42 23.20 22.34 23.11 10,245,393 +0.59(+2.61%)
Feb 25, 2022 22.24 22.68 21.61 22.52 6,872,469 +0.44(+2.01%)
Feb 24, 2022 22.14 22.21 21.53 22.08 8,969,257 -0.08(-0.34%)
Feb 23, 2022 22.02 22.27 21.99 22.16 5,963,014 +0.20(+0.91%)
Feb 22, 2022 22.41 22.43 21.61 21.96 8,571,212 -0.27(-1.23%)
Feb 18, 2022 22.23 0 -0.26(-1.14%)
Feb 17, 2022 22.62 22.81 22.46 22.49 4,116,781 -0.22(-0.96%)
Feb 16, 2022 22.81 23.05 22.61 22.70 4,461,748 -0.03(-0.12%)
Feb 15, 2022 22.71 22.84 22.55 22.73 5,188,824 -0.12(-0.54%)
Feb 14, 2022 23.31 23.40 22.79 22.86 7,970,968 -0.50(-2.15%)
Feb 11, 2022 23.11 23.42 22.96 23.36 11,578,639 +0.57(+2.49%)
Feb 10, 2022 23.01 23.32 22.65 22.79 7,570,827 -0.23(-0.99%)
Feb 09, 2022 22.89 23.20 22.85 23.02 7,085,150 +0.21(+0.91%)
Feb 08, 2022 22.83 22.94 22.65 22.81 5,843,199 -0.06(-0.25%)
Feb 07, 2022 22.71 23.05 22.55 22.87 8,453,714 +0.15(+0.67%)
Feb 04, 2022 22.72 22.82 22.51 22.71 5,830,401 +0.10(+0.46%)
Feb 03, 2022 22.60 22.75 22.61 5,733,357 -0.05(-0.21%)
Feb 02, 2022 22.60 22.69 22.34 22.66 10,354,141 +0.14(+0.63%)
Feb 01, 2022 22.02 22.57 21.68 22.52 8,675,163 +0.14(+0.63%)
Jan 31, 2022 22.39 22.60 22.37 8,331,588 -0.02(-0.08%)
Jan 28, 2022 22.38 22.48 22.21 22.39 7,541,123 -0.17(-0.73%)
Jan 27, 2022 22.79 22.92 22.40 22.56 8,492,660 -0.14(-0.61%)
Jan 26, 2022 22.70 23.07 22.53 22.70 11,697,302 +0.24(+1.08%)
Jan 25, 2022 21.98 22.55 21.75 22.46 9,312,987 +0.50(+2.28%)
Jan 24, 2022 21.72 22.04 21.46 21.95 13,522,361 -0.14(-0.63%)
Jan 21, 2022 22.14 22.38 21.91 22.09 9,125,757 -0.22(-1.00%)
Jan 20, 2022 22.42 22.69 22.31 22.32 6,284,198 -0.07(-0.33%)
Jan 19, 2022 22.56 22.56 22.05 22.39 7,647,107 -0.01(-0.04%)
Jan 18, 2022 22.31 22.60 22.23 22.40 10,184,321 +0.13(+0.58%)
Jan 14, 2022 22.27 0 +0.15(+0.67%)
Jan 13, 2022 22.39 22.43 22.11 22.12 7,838,697 -0.23(-1.04%)
Jan 12, 2022 22.32 22.44 22.12 22.35 7,549,045 +0.15(+0.67%)
Jan 11, 2022 22.19 22.33 22.04 22.21 8,866,337 +0.33(+1.53%)
Jan 10, 2022 21.87 22.00 21.43 21.87 11,966,263 +0.15(+0.68%)
Jan 07, 2022 21.58 21.74 21.39 21.72 7,093,995 +0.12(+0.56%)
Jan 06, 2022 21.69 21.76 21.33 21.60 6,582,352 +0.36(+1.70%)
Jan 05, 2022 21.55 21.68 21.22 21.24 6,978,769 -0.07(-0.31%)
Jan 04, 2022 21.23 21.40 21.13 21.30 7,797,015 +0.29(+1.37%)
Jan 03, 2022 20.51 21.15 20.43 21.02 8,083,728 +0.63(+3.10%)
Dec 31, 2021 20.10 20.47 20.06 20.39 5,158,870 +0.24(+1.20%)
Dec 30, 2021 20.12 20.31 20.11 20.14 4,178,034 +0.03(+0.14%)
Dec 29, 2021 20.11 20.23 19.91 20.12 8,708,843 +0.05(+0.23%)
Dec 28, 2021 20.05 20.22 20.04 20.07 4,714,259 +0.04(+0.19%)
Dec 27, 2021 19.99 20.03 19.79 20.03 8,285,821 +0.10(+0.51%)
Dec 23, 2021 19.82 20.03 19.78 19.93 7,009,549 +0.09(+0.47%)
Dec 22, 2021 19.51 19.88 19.38 19.84 6,539,384 +0.37(+1.91%)
Dec 21, 2021 19.41 19.63 19.40 19.47 6,108,427 +0.22(+1.16%)
Dec 20, 2021 19.32 19.35 18.96 19.24 7,977,175 -0.31(-1.57%)
Dec 17, 2021 19.45 19.68 19.24 19.55 7,709,754 +0.01(+0.05%)
Dec 16, 2021 19.49 19.78 19.49 19.54 7,084,087 +0.11(+0.57%)
Dec 15, 2021 19.36 19.55 19.14 19.43 7,596,634 +0.13(+0.67%)
Dec 14, 2021 19.45 19.55 19.27 19.30 7,987,971 -0.29(-1.47%)
Dec 13, 2021 19.90 19.93 19.46 19.59 9,292,679 -0.29(-1.45%)
Dec 10, 2021 19.61 19.88 19.59 19.88 6,959,154 +0.31(+1.57%)
Dec 09, 2021 19.49 19.66 19.40 19.57 13,386,576 -0.02(-0.09%)
Dec 08, 2021 19.59 19.73 19.44 19.59 9,690,738 +0.06(+0.33%)
Dec 07, 2021 19.78 19.97 19.52 19.52 10,535,150 -0.03(-0.14%)
Dec 06, 2021 19.88 19.91 19.49 19.55 11,512,447 -0.14(-0.71%)
Dec 03, 2021 19.87 19.96 19.53 19.69 5,508,479 -0.09(-0.47%)
Dec 02, 2021 19.49 19.81 19.31 19.78 7,737,686 +0.27(+1.38%)
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.