Enterprise Products Partners LP (NY: EPD )

23.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 26.90 27.24 26.56 27.01 11,145,143 +0.19(+0.71%)
Oct 31, 2018 27.50 27.56 26.78 26.82 7,794,900 +0.32(+1.21%)
Oct 30, 2018 26.05 26.56 25.85 26.50 4,958,268 +0.02(+0.08%)
Oct 29, 2018 26.66 26.99 26.22 26.48 9,674,633 +0.11(+0.42%)
Oct 26, 2018 26.78 26.80 26.20 26.37 4,982,200 -0.47(-1.75%)
Oct 25, 2018 27.00 27.05 26.68 26.84 6,494,453 +0.14(+0.52%)
Oct 24, 2018 27.55 27.64 26.65 26.70 12,066,180 -0.98(-3.54%)
Oct 23, 2018 28.04 28.04 27.21 27.68 6,643,671 -0.57(-2.02%)
Oct 22, 2018 28.58 28.71 28.05 28.25 4,835,237 -0.29(-1.02%)
Oct 19, 2018 28.55 28.98 28.45 28.54 3,339,000 +0.02(+0.07%)
Oct 18, 2018 28.47 28.80 28.38 28.52 3,587,694 -0.10(-0.35%)
Oct 17, 2018 28.66 28.73 28.39 28.62 2,429,310 +0.00(+0.00%)
Oct 16, 2018 28.53 28.89 28.39 28.62 3,540,045 +0.25(+0.88%)
Oct 15, 2018 28.61 28.67 28.27 28.37 5,141,739 -0.13(-0.46%)
Oct 12, 2018 28.94 29.11 28.28 28.50 6,120,000 +0.02(+0.07%)
Oct 11, 2018 28.53 28.89 28.25 28.48 4,741,714 -0.10(-0.35%)
Oct 10, 2018 29.31 29.35 28.52 28.58 8,880,578 -0.75(-2.56%)
Oct 09, 2018 29.14 29.37 28.90 29.33 2,269,390 +0.12(+0.41%)
Oct 08, 2018 29.24 29.38 28.87 29.21 5,983,323 -0.06(-0.20%)
Oct 05, 2018 29.18 29.44 29.05 29.27 3,228,200 +0.14(+0.48%)
Oct 04, 2018 29.18 29.43 29.13 29.13 3,435,722 -0.08(-0.27%)
Oct 03, 2018 29.15 29.33 29.03 29.21 3,082,084 +0.12(+0.41%)
Oct 02, 2018 29.16 29.19 28.85 29.09 2,291,891 -0.04(-0.14%)
Oct 01, 2018 28.87 29.34 28.81 29.13 5,500,002 +0.40(+1.39%)
Sep 28, 2018 28.71 29.07 28.61 28.73 2,682,800 -0.04(-0.14%)
Sep 27, 2018 28.81 28.98 28.68 28.77 2,136,078 +0.05(+0.17%)
Sep 26, 2018 29.00 29.02 28.56 28.72 3,785,792 -0.30(-1.03%)
Sep 25, 2018 29.24 29.30 28.82 29.02 2,411,185 -0.07(-0.24%)
Sep 24, 2018 29.24 29.43 29.06 29.09 3,861,554 -0.01(-0.03%)
Sep 21, 2018 29.07 29.30 29.02 29.10 3,611,600 +0.09(+0.31%)
Sep 20, 2018 29.27 29.31 28.94 29.01 2,413,021 -0.16(-0.55%)
Sep 19, 2018 29.36 29.56 29.16 29.17 2,789,999 -0.19(-0.65%)
Sep 18, 2018 29.25 29.56 29.25 29.36 2,670,001 +0.11(+0.38%)
Sep 17, 2018 29.29 29.55 29.19 29.25 3,351,040 +0.02(+0.07%)
Sep 14, 2018 29.19 29.35 28.80 29.23 4,683,000 +0.16(+0.55%)
Sep 13, 2018 28.93 29.14 28.89 29.07 2,587,006 +0.16(+0.55%)
Sep 12, 2018 28.95 29.06 28.85 28.91 3,276,391 +0.02(+0.07%)
Sep 11, 2018 28.82 29.12 28.76 28.89 2,525,226 +0.07(+0.24%)
Sep 10, 2018 28.87 28.99 28.75 28.82 3,022,769 -0.03(-0.10%)
Sep 07, 2018 28.92 29.02 28.54 28.85 3,782,700 -0.11(-0.38%)
Sep 06, 2018 29.26 29.31 28.74 28.96 3,042,555 -0.32(-1.09%)
Sep 05, 2018 28.90 29.29 28.69 29.28 3,334,692 +0.30(+1.04%)
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.