Enterprise Products Partners LP (NY: EPD )

24.75 -0.02 (-0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 17.69 18.54 17.42 18.52 23,528,330 +0.36(+1.97%)
Feb 27, 2020 18.39 18.71 17.82 18.16 18,999,626 -0.76(-4.03%)
Feb 26, 2020 19.13 19.54 18.82 18.93 12,004,497 -0.11(-0.58%)
Feb 25, 2020 19.93 19.99 19.04 19.04 14,901,379 -0.79(-3.96%)
Feb 24, 2020 20.07 20.09 19.66 19.82 11,479,097 -0.77(-3.74%)
Feb 21, 2020 20.67 20.77 20.39 20.59 5,603,484 -0.21(-1.03%)
Feb 20, 2020 20.66 20.89 20.57 20.81 5,810,348 +0.10(+0.50%)
Feb 19, 2020 20.70 20.83 20.54 20.70 4,322,982 +0.10(+0.46%)
Feb 18, 2020 20.78 20.78 20.43 20.61 8,887,182 -0.24(-1.14%)
Feb 14, 2020 20.79 20.86 20.57 20.85 5,594,284 +0.14(+0.69%)
Feb 13, 2020 20.94 21.23 20.66 20.70 10,691,535 -0.33(-1.55%)
Feb 12, 2020 20.65 21.11 20.55 21.03 6,422,537 +0.63(+3.07%)
Feb 11, 2020 20.33 20.50 20.31 20.40 6,253,450 +0.17(+0.86%)
Feb 10, 2020 20.28 20.41 20.16 20.23 6,694,162 -0.06(-0.27%)
Feb 07, 2020 20.31 20.40 20.16 20.28 5,384,083 -0.16(-0.78%)
Feb 06, 2020 20.94 20.97 20.41 20.44 6,641,385 -0.45(-2.16%)
Feb 05, 2020 20.95 21.21 20.75 20.89 6,958,336 +0.17(+0.84%)
Feb 04, 2020 20.45 20.91 20.43 20.72 9,466,172 +0.57(+2.84%)
Feb 03, 2020 20.51 20.58 20.09 20.15 12,877,247 -0.30(-1.47%)
Jan 31, 2020 21.00 21.10 20.44 20.45 10,090,807 -0.60(-2.86%)
Jan 30, 2020 21.01 21.39 20.69 21.05 11,630,525 -0.24(-1.14%)
Jan 29, 2020 21.38 21.46 21.15 21.29 8,659,722 +0.03(+0.15%)
Jan 28, 2020 21.15 21.33 20.97 21.26 5,981,002 +0.23(+1.11%)
Jan 27, 2020 21.07 21.15 20.90 21.03 13,097,537 -0.32(-1.50%)
Jan 24, 2020 21.72 21.76 21.22 21.35 8,015,834 -0.35(-1.62%)
Jan 23, 2020 21.55 21.86 21.31 21.70 5,985,174 +0.07(+0.32%)
Jan 22, 2020 22.02 22.04 21.58 21.63 7,803,599 -0.31(-1.42%)
Jan 21, 2020 22.39 22.43 21.86 21.94 9,769,997 -0.55(-2.43%)
Jan 17, 2020 22.70 22.70 22.43 22.49 8,677,266 -0.16(-0.72%)
Jan 16, 2020 22.66 22.71 22.51 22.65 5,408,886 +0.08(+0.35%)
Jan 15, 2020 22.64 22.81 22.57 22.57 4,696,347 -0.05(-0.24%)
Jan 14, 2020 22.61 22.79 22.54 22.63 3,699,168 +0.05(+0.21%)
Jan 13, 2020 22.32 22.63 22.18 22.58 7,168,787 +0.34(+1.51%)
Jan 10, 2020 22.21 22.25 22.08 22.25 5,159,369 -0.05(-0.21%)
Jan 09, 2020 22.36 22.44 22.22 22.29 7,975,487 -0.06(-0.28%)
Jan 08, 2020 22.42 22.54 22.06 22.36 6,818,628 -0.06(-0.28%)
Jan 07, 2020 22.40 22.45 22.13 22.42 5,357,113 +0.02(+0.07%)
Jan 06, 2020 22.40 22.52 22.23 22.40 7,178,923 +0.23(+1.06%)
Jan 03, 2020 22.05 22.21 21.82 22.17 4,833,073 +0.21(+0.96%)
Jan 02, 2020 22.01 22.15 21.82 21.96 5,238,391 -0.02(-0.11%)
Dec 31, 2019 21.65 22.00 21.55 21.98 5,285,172 +0.22(+1.00%)
Dec 30, 2019 22.02 22.21 21.73 21.76 5,755,020 -0.23(-1.06%)
Dec 27, 2019 22.31 22.31 21.91 22.00 4,653,335 -0.26(-1.16%)
Dec 26, 2019 22.19 22.44 22.11 22.25 5,673,760 +0.13(+0.60%)
Dec 24, 2019 22.25 22.27 22.01 22.12 2,065,899 -0.12(-0.56%)
Dec 23, 2019 21.96 22.32 21.88 22.25 5,868,345 +0.29(+1.32%)
Dec 20, 2019 22.09 22.14 21.86 21.96 11,989,803 -0.14(-0.64%)
Dec 19, 2019 21.93 22.10 21.61 22.10 10,816,601 +0.15(+0.68%)
Dec 18, 2019 21.86 22.15 21.83 21.95 6,165,584 +0.21(+0.97%)
Dec 17, 2019 21.75 22.10 21.72 21.74 7,590,572 +0.12(+0.54%)
Dec 16, 2019 21.56 21.76 21.48 21.62 6,491,022 +0.14(+0.65%)
Dec 13, 2019 22.02 22.03 21.38 21.48 13,720,439 -0.50(-2.27%)
Dec 12, 2019 21.47 22.14 21.47 21.98 11,654,177 +0.38(+1.77%)
Dec 11, 2019 21.86 21.90 21.32 21.60 11,971,793 +0.39(+1.84%)
Dec 10, 2019 20.94 21.34 20.90 21.21 8,867,490 +0.35(+1.68%)
Dec 09, 2019 20.45 20.87 20.37 20.86 6,768,176 +0.37(+1.79%)
Dec 06, 2019 20.41 20.56 20.40 20.49 5,098,260 +0.14(+0.69%)
Dec 05, 2019 20.40 20.53 20.33 20.35 5,048,211 -0.05(-0.23%)
Dec 04, 2019 20.12 20.47 20.05 20.40 6,722,219 +0.35(+1.75%)
Dec 03, 2019 20.15 20.28 19.93 20.05 8,621,547 -0.22(-1.08%)
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.