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, 2018 18.01 18.07 17.70 17.79 11,628,198 -0.17(-0.97%)
Feb 27, 2018 18.03 18.21 17.96 17.96 6,220,984 -0.10(-0.54%)
Feb 26, 2018 18.06 18.10 17.88 18.06 7,218,539 +0.06(+0.31%)
Feb 23, 2018 18.11 18.11 17.90 18.00 7,359,456 +0.01(+0.04%)
Feb 22, 2018 17.97 18.00 4,493,556 -0.16(-0.89%)
Feb 21, 2018 18.38 18.44 18.14 18.16 8,878,700 -0.21(-1.14%)
Feb 20, 2018 18.44 18.69 18.31 18.37 5,232,633 -0.11(-0.61%)
Feb 16, 2018 18.48 18.48 18.48 0 -0.27(-1.42%)
Feb 15, 2018 19.14 19.14 18.69 18.74 6,084,674 -0.21(-1.11%)
Feb 14, 2018 18.76 19.28 18.73 18.95 5,485,402 -0.06(-0.33%)
Feb 13, 2018 18.66 19.11 18.51 19.02 5,215,746 +0.26(+1.38%)
Feb 12, 2018 18.39 18.90 18.34 18.76 6,913,950 +0.58(+3.19%)
Feb 09, 2018 18.36 18.44 17.72 18.18 11,826,945 -0.01(-0.08%)
Feb 08, 2018 18.81 18.19 18.19 7,829,945 -0.46(-2.48%)
Feb 07, 2018 18.79 18.83 18.45 18.65 7,890,713 -0.04(-0.19%)
Feb 06, 2018 18.15 18.74 18.01 18.69 11,198,122 +0.31(+1.71%)
Feb 05, 2018 18.77 18.95 18.19 18.37 11,965,174 -0.58(-3.06%)
Feb 02, 2018 19.45 19.51 18.92 18.95 9,779,227 -0.69(-3.53%)
Feb 01, 2018 19.39 19.77 19.38 19.65 19,473,680 +0.32(+1.67%)
Jan 31, 2018 19.80 20.17 19.32 19.32 12,728,101 -0.48(-2.40%)
Jan 30, 2018 19.78 19.98 19.60 19.80 12,636,410 -0.21(-1.03%)
Jan 29, 2018 20.23 20.27 19.99 20.01 8,642,334 -0.24(-1.19%)
Jan 26, 2018 20.16 20.34 20.01 20.25 12,307,105 +0.18(+0.89%)
Jan 25, 2018 20.19 20.19 19.90 20.07 5,174,630 -0.05(-0.24%)
Jan 24, 2018 20.28 20.28 19.97 20.12 5,714,928 -0.14(-0.71%)
Jan 23, 2018 20.28 20.34 20.00 20.26 5,577,401 -0.01(-0.03%)
Jan 22, 2018 19.75 20.28 19.70 20.27 6,501,900 +0.51(+2.58%)
Jan 19, 2018 19.50 19.76 19.40 19.76 4,944,318 +0.25(+1.27%)
Jan 18, 2018 19.66 19.68 19.51 19.51 4,331,518 -0.14(-0.74%)
Jan 17, 2018 19.75 19.77 19.61 19.66 9,858,139 -0.05(-0.25%)
Jan 16, 2018 19.96 19.98 19.61 19.70 14,138,650 -0.21(-1.04%)
Jan 12, 2018 19.91 19.91 19.91 0 +0.19(+0.94%)
Jan 11, 2018 19.59 19.75 19.54 19.72 7,832,975 +0.18(+0.92%)
Jan 10, 2018 19.32 19.61 19.26 19.54 7,108,937 +0.22(+1.14%)
Jan 09, 2018 19.19 19.36 19.00 19.32 5,192,824 +0.18(+0.94%)
Jan 08, 2018 19.12 19.28 18.89 19.14 6,132,298 +0.03(+0.14%)
Jan 05, 2018 19.17 19.26 18.96 19.12 8,257,833 -0.06(-0.29%)
Jan 04, 2018 19.13 19.22 18.98 19.17 8,184,181 +0.12(+0.65%)
Jan 03, 2018 18.55 19.16 18.54 19.05 11,060,306 +0.52(+2.79%)
Jan 02, 2018 18.34 18.61 18.17 18.53 7,966,857 +0.26(+1.40%)
Dec 29, 2017 18.28 18.28 18.28 0 +0.02(+0.11%)
Dec 28, 2017 18.23 18.30 18.15 18.26 5,574,059 +0.07(+0.38%)
Dec 27, 2017 18.32 18.32 18.14 18.19 9,386,109 -0.13(-0.72%)
Dec 26, 2017 18.23 18.37 18.17 18.32 7,723,777 +0.12(+0.64%)
Dec 22, 2017 18.05 18.26 17.97 18.20 6,241,638 +0.21(+1.15%)
Dec 21, 2017 17.88 18.15 17.82 17.99 7,777,094 +0.07(+0.38%)
Dec 20, 2017 18.13 18.16 17.76 17.92 8,418,811 -0.17(-0.91%)
Dec 19, 2017 18.27 18.27 18.07 18.09 5,339,230 -0.12(-0.64%)
Dec 18, 2017 18.12 18.41 18.10 18.21 27,005,110 +0.22(+1.23%)
Dec 15, 2017 17.99 18.11 17.86 17.99 13,013,029 +0.01(+0.08%)
Dec 14, 2017 17.81 18.19 17.79 17.97 7,251,623 +0.12(+0.66%)
Dec 13, 2017 17.99 17.99 17.77 17.86 9,957,803 +0.12(+0.66%)
Dec 12, 2017 17.83 18.06 17.53 17.74 10,176,226 +0.17(+0.94%)
Dec 11, 2017 17.37 17.68 17.24 17.57 17,270,792 +0.38(+2.21%)
Dec 08, 2017 17.09 17.30 17.07 17.19 9,292,603 +0.17(+1.01%)
Dec 07, 2017 16.81 17.06 16.61 17.02 7,048,386 +0.25(+1.48%)
Dec 06, 2017 17.00 17.10 16.69 16.77 6,871,697 -0.32(-1.90%)
Dec 05, 2017 17.24 17.28 17.06 17.10 4,938,198 -0.13(-0.76%)
Dec 04, 2017 17.35 17.39 17.31 17.23 9,339,775 -0.04(-0.24%)
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.