Enterprise Products Partners LP (NY: EPD )

23.99 USD +0.16 (+0.67%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 24.80 24.83 24.41 24.50 6,424,040 -0.30(-1.21%)
Oct 30, 2017 24.93 25.04 24.68 24.80 7,838,217 +0.00(+0.00%)
Oct 27, 2017 24.62 25.01 24.41 24.80 5,653,349 +0.22(+0.90%)
Oct 26, 2017 24.35 24.67 23.84 24.58 6,856,752 +0.22(+0.90%)
Oct 25, 2017 25.16 25.20 24.20 24.36 9,322,958 -0.80(-3.18%)
Oct 24, 2017 25.18 25.28 24.97 25.16 4,033,037 +0.06(+0.24%)
Oct 23, 2017 25.30 25.35 24.95 25.10 6,235,898 -0.15(-0.59%)
Oct 20, 2017 25.39 25.39 25.15 25.25 6,291,396 -0.08(-0.32%)
Oct 19, 2017 25.35 25.46 25.07 25.33 8,871,645 -0.15(-0.59%)
Oct 18, 2017 26.10 26.15 25.38 25.48 7,779,875 -0.65(-2.49%)
Oct 17, 2017 26.39 26.39 25.98 26.13 5,188,972 -0.20(-0.76%)
Oct 16, 2017 26.41 26.59 26.31 26.33 4,585,124 -0.06(-0.23%)
Oct 13, 2017 26.75 26.75 26.11 26.39 9,013,707 -0.27(-1.01%)
Oct 12, 2017 26.65 26.81 26.55 26.66 4,370,275 -0.14(-0.52%)
Oct 11, 2017 26.50 26.87 26.50 26.80 6,945,759 +0.30(+1.13%)
Oct 10, 2017 26.49 26.55 26.40 26.50 4,706,035 +0.10(+0.38%)
Oct 09, 2017 26.33 26.48 26.31 26.40 3,311,700 +0.11(+0.42%)
Oct 06, 2017 26.25 26.38 26.09 26.29 3,835,030 +0.00(+0.00%)
Oct 05, 2017 26.00 26.32 25.95 26.29 4,823,763 +0.32(+1.23%)
Oct 04, 2017 26.00 26.12 25.93 25.97 3,329,746 -0.03(-0.12%)
Oct 03, 2017 26.14 26.16 25.98 26.00 11,698,664 -0.08(-0.31%)
Oct 02, 2017 26.08 26.22 25.98 26.08 12,470,074 +0.01(+0.04%)
Sep 29, 2017 25.49 26.29 25.36 26.07 33,509,644 -0.05(-0.19%)
Sep 28, 2017 26.25 26.40 25.90 26.12 3,861,953 -0.17(-0.65%)
Sep 27, 2017 26.31 26.38 26.05 26.29 2,423,971 -0.02(-0.08%)
Sep 26, 2017 26.44 26.47 26.12 26.31 2,936,897 -0.07(-0.27%)
Sep 25, 2017 25.95 26.54 25.90 26.38 7,254,318 +0.48(+1.85%)
Sep 22, 2017 25.86 25.94 25.79 25.90 16,211,954 +0.02(+0.08%)
Sep 21, 2017 25.88 25.91 25.58 25.88 7,226,337 -0.11(-0.42%)
Sep 20, 2017 26.02 26.21 25.87 25.99 3,388,598 -0.05(-0.19%)
Sep 19, 2017 26.18 26.21 26.00 26.04 2,371,746 -0.10(-0.38%)
Sep 18, 2017 26.15 26.26 26.06 26.14 3,380,944 +0.03(+0.11%)
Sep 15, 2017 26.20 26.25 26.06 26.11 2,713,638 -0.07(-0.27%)
Sep 14, 2017 26.18 26.41 26.11 26.18 2,769,456 +0.03(+0.11%)
Sep 13, 2017 26.10 26.23 26.06 26.15 3,360,946 +0.05(+0.19%)
Sep 12, 2017 26.23 26.32 26.01 26.10 3,532,469 -0.16(-0.61%)
Sep 11, 2017 26.30 26.50 26.21 26.26 2,857,402 +0.01(+0.04%)
Sep 08, 2017 26.25 26.29 26.11 26.25 2,916,815 -0.03(-0.11%)
Sep 07, 2017 26.27 26.38 26.09 26.28 3,165,714 +0.11(+0.42%)
Sep 06, 2017 25.95 26.24 25.86 26.17 2,543,838 +0.36(+1.39%)
Sep 05, 2017 26.14 26.31 25.77 25.81 3,430,928 -0.28(-1.07%)
Sep 01, 2017 26.10 26.17 25.85 26.09 3,664,746 +0.02(+0.08%)
Aug 31, 2017 25.77 26.13 25.64 26.07 3,936,895 +0.37(+1.44%)
Aug 30, 2017 25.50 25.74 25.24 25.70 2,973,339 +0.20(+0.78%)
Aug 29, 2017 25.41 25.55 25.11 25.50 2,675,146 +0.02(+0.08%)
Aug 28, 2017 25.88 25.90 25.28 25.48 3,190,132 -0.38(-1.47%)
Aug 25, 2017 26.04 26.12 25.83 25.86 2,245,372 -0.11(-0.42%)
Aug 24, 2017 26.01 26.23 25.90 25.97 2,180,681 -0.05(-0.19%)
Aug 23, 2017 25.40 26.21 25.29 26.02 5,548,172 +0.59(+2.32%)
Aug 22, 2017 25.04 25.49 25.03 25.43 3,022,124 +0.45(+1.80%)
Aug 21, 2017 25.13 25.23 24.87 24.98 2,893,870 -0.25(-0.99%)
Aug 18, 2017 24.94 25.30 24.85 25.23 3,418,793 +0.25(+1.00%)
Aug 17, 2017 25.19 25.29 24.97 24.98 2,623,499 -0.19(-0.75%)
Aug 16, 2017 25.21 25.49 25.03 25.17 3,168,829 +0.06(+0.24%)
Aug 15, 2017 25.66 25.71 24.84 25.11 7,123,780 -0.59(-2.30%)
Aug 14, 2017 25.93 26.05 25.64 25.70 4,264,862 -0.20(-0.77%)
Aug 11, 2017 26.02 26.21 25.90 25.90 4,101,658 -0.18(-0.69%)
Aug 10, 2017 26.26 26.51 26.05 26.08 2,814,597 -0.18(-0.69%)
Aug 09, 2017 26.12 26.38 26.08 26.26 3,476,659 +0.14(+0.54%)
Aug 08, 2017 26.50 26.74 26.00 26.12 4,593,535 -0.49(-1.84%)
Aug 07, 2017 26.70 26.70 26.46 26.61 3,081,760 +0.03(+0.11%)
Aug 04, 2017 26.75 26.75 26.49 26.58 2,940,238 -0.26(-0.97%)
Aug 03, 2017 27.22 27.22 26.68 26.84 3,278,139 -0.40(-1.47%)
Aug 02, 2017 27.19 27.35 27.04 27.24 6,854,963 +0.05(+0.18%)
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.