Enterprise Products Partners LP (NY: EPD )

24.47 -0.38 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 20.86 20.88 20.56 20.60 9,718,017 -0.28(-1.32%)
Feb 27, 2019 20.80 20.93 20.71 20.88 5,214,628 +0.07(+0.36%)
Feb 26, 2019 21.06 21.20 20.78 20.80 5,314,891 -0.31(-1.45%)
Feb 25, 2019 20.92 21.20 20.88 21.11 7,299,541 +0.19(+0.93%)
Feb 22, 2019 21.00 21.12 20.90 20.91 4,659,744 -0.01(-0.04%)
Feb 21, 2019 21.20 21.20 20.83 20.92 4,982,817 -0.32(-1.51%)
Feb 20, 2019 21.26 21.37 21.09 21.24 3,861,028 -0.02(-0.11%)
Feb 19, 2019 20.94 21.35 20.93 21.26 5,377,534 +0.25(+1.17%)
Feb 15, 2019 20.99 21.12 20.92 21.02 4,777,050 +0.01(+0.04%)
Feb 14, 2019 20.96 21.11 20.84 21.01 5,152,370 +0.10(+0.50%)
Feb 13, 2019 20.84 20.92 20.76 20.91 9,986,182 +0.18(+0.86%)
Feb 12, 2019 20.93 20.94 20.62 20.73 4,860,498 +0.05(+0.25%)
Feb 11, 2019 20.50 20.84 20.45 20.68 5,656,391 +0.15(+0.73%)
Feb 08, 2019 20.67 20.69 20.23 20.53 5,911,586 -0.15(-0.72%)
Feb 07, 2019 20.85 20.85 20.47 20.68 6,807,782 -0.26(-1.25%)
Feb 06, 2019 21.16 21.26 20.87 20.94 5,368,768 -0.36(-1.68%)
Feb 05, 2019 21.32 21.41 21.12 21.29 8,869,543 +0.00(+0.00%)
Feb 04, 2019 20.94 21.29 20.82 21.29 8,155,808 +0.30(+1.42%)
Feb 01, 2019 20.74 21.01 20.52 21.00 7,373,746 +0.38(+1.84%)
Jan 31, 2019 20.88 20.97 20.27 20.62 9,489,229 +0.00(+0.00%)
Jan 30, 2019 20.53 20.97 20.34 20.62 9,716,476 +0.13(+0.64%)
Jan 29, 2019 20.35 20.60 20.30 20.49 5,931,663 +0.20(+0.98%)
Jan 28, 2019 20.29 20.49 20.16 20.29 6,573,362 -0.04(-0.22%)
Jan 25, 2019 20.13 20.47 20.01 20.33 7,372,061 +0.27(+1.35%)
Jan 24, 2019 19.89 20.13 19.77 20.06 5,296,122 +0.10(+0.51%)
Jan 23, 2019 20.17 20.27 19.90 19.96 10,523,979 -0.15(-0.77%)
Jan 22, 2019 20.19 20.24 20.02 20.11 5,993,333 -0.07(-0.36%)
Jan 18, 2019 20.35 20.37 20.10 20.18 5,468,477 -0.07(-0.36%)
Jan 17, 2019 20.16 20.27 19.99 20.26 3,629,810 +0.10(+0.51%)
Jan 16, 2019 20.17 20.34 20.11 20.16 3,852,287 +0.08(+0.40%)
Jan 15, 2019 20.10 20.31 20.04 20.07 4,780,044 +0.12(+0.63%)
Jan 14, 2019 19.58 20.20 19.55 19.95 6,986,473 +0.12(+0.63%)
Jan 11, 2019 19.80 19.96 19.72 19.83 8,326,580 -0.04(-0.22%)
Jan 10, 2019 19.80 20.09 19.76 19.87 7,892,528 -0.07(-0.33%)
Jan 09, 2019 20.35 20.38 19.88 19.94 12,602,169 -0.25(-1.24%)
Jan 08, 2019 20.16 20.35 20.01 20.18 11,980,390 +0.29(+1.48%)
Jan 07, 2019 19.68 20.02 19.52 19.89 15,105,167 +0.45(+2.30%)
Jan 04, 2019 18.97 19.56 18.92 19.44 14,864,375 +0.78(+4.17%)
Jan 03, 2019 18.34 18.71 18.26 18.67 9,394,182 +0.34(+1.84%)
Jan 02, 2019 17.99 18.34 17.77 18.33 6,631,811 +0.29(+1.63%)
Dec 31, 2018 17.68 18.04 17.61 18.04 7,396,466 +0.52(+2.97%)
Dec 28, 2018 17.90 17.98 17.46 17.52 14,548,066 -0.26(-1.48%)
Dec 27, 2018 17.84 17.93 17.35 17.78 14,818,374 -0.34(-1.86%)
Dec 26, 2018 17.38 18.12 17.11 18.12 14,458,585 +0.87(+5.06%)
Dec 24, 2018 17.65 17.65 17.16 17.24 9,719,570 -0.62(-3.45%)
Dec 21, 2018 17.98 18.27 17.85 17.86 13,388,899 -0.12(-0.65%)
Dec 20, 2018 18.05 18.50 17.94 17.98 11,546,146 -0.37(-2.04%)
Dec 19, 2018 18.13 18.81 18.12 18.35 13,692,722 +0.23(+1.30%)
Dec 18, 2018 18.40 18.52 17.93 18.12 8,394,444 -0.26(-1.40%)
Dec 17, 2018 18.89 19.07 18.25 18.37 9,545,929 -0.59(-3.09%)
Dec 14, 2018 19.14 19.25 18.94 18.96 11,828,620 -0.32(-1.67%)
Dec 13, 2018 19.22 19.44 19.15 19.28 10,020,700 +0.05(+0.27%)
Dec 12, 2018 19.22 19.35 18.91 19.23 8,386,536 +0.18(+0.92%)
Dec 11, 2018 19.01 19.22 18.89 19.06 6,301,242 +0.17(+0.89%)
Dec 10, 2018 19.09 19.14 18.65 18.89 6,878,894 -0.33(-1.72%)
Dec 07, 2018 19.55 19.62 19.12 19.22 9,201,886 +0.10(+0.50%)
Dec 06, 2018 19.03 19.14 18.59 19.12 11,170,678 -0.10(-0.53%)
Dec 04, 2018 19.80 19.80 19.21 19.22 8,427,063 -0.59(-3.00%)
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.