Enterprise Products Partners LP (NY: EPD )

21.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.82 22.96 22.55 22.57 5,468,434 -0.29(-1.27%)
Jul 29, 2021 23.00 23.06 22.76 22.86 7,232,760 -0.38(-1.64%)
Jul 28, 2021 23.50 23.56 23.17 23.24 12,425,784 -0.41(-1.73%)
Jul 27, 2021 24.05 24.15 23.34 23.65 10,186,319 -0.35(-1.46%)
Jul 26, 2021 23.60 24.07 23.58 24.00 5,477,742 +0.46(+1.95%)
Jul 23, 2021 23.58 23.64 23.26 23.54 5,692,571 +0.02(+0.09%)
Jul 22, 2021 23.67 23.79 23.45 23.52 5,192,405 -0.11(-0.47%)
Jul 21, 2021 23.90 24.04 23.62 23.63 6,325,067 -0.13(-0.55%)
Jul 20, 2021 23.30 23.78 23.20 23.76 6,919,369 +0.56(+2.41%)
Jul 19, 2021 23.55 23.70 22.80 23.20 16,734,457 -0.70(-2.93%)
Jul 16, 2021 24.14 24.21 23.78 23.90 6,876,705 -0.04(-0.17%)
Jul 15, 2021 24.06 24.18 23.90 23.94 7,862,994 -0.24(-0.99%)
Jul 14, 2021 24.42 24.58 24.05 24.18 5,184,875 -0.12(-0.49%)
Jul 13, 2021 24.71 24.80 24.28 24.30 5,026,538 -0.30(-1.22%)
Jul 12, 2021 24.29 24.64 24.19 24.60 4,447,629 +0.19(+0.78%)
Jul 09, 2021 24.30 24.53 24.20 24.41 3,700,472 +0.32(+1.33%)
Jul 08, 2021 23.91 24.12 23.61 24.09 5,495,136 -0.09(-0.37%)
Jul 07, 2021 24.48 24.54 24.11 24.18 4,576,222 -0.29(-1.19%)
Jul 06, 2021 24.77 24.78 24.18 24.47 5,542,978 -0.12(-0.49%)
Jul 02, 2021 24.51 24.59 24.33 24.59 2,973,533 +0.11(+0.45%)
Jul 01, 2021 24.41 24.48 24.17 24.48 4,431,044 +0.35(+1.45%)
Jun 30, 2021 23.79 24.34 23.78 24.13 6,662,397 +0.43(+1.81%)
Jun 29, 2021 23.64 23.87 23.60 23.70 4,101,447 +0.09(+0.38%)
Jun 28, 2021 24.23 24.23 23.55 23.61 7,964,513 -0.62(-2.56%)
Jun 25, 2021 24.14 24.24 23.91 24.23 4,408,292 +0.10(+0.41%)
Jun 24, 2021 24.25 24.26 23.97 24.13 4,891,894 -0.06(-0.25%)
Jun 23, 2021 24.23 24.29 24.08 24.19 3,464,634 +0.06(+0.25%)
Jun 22, 2021 24.05 24.15 23.80 24.13 6,375,466 +0.08(+0.33%)
Jun 21, 2021 24.10 24.28 24.01 24.05 9,430,315 +0.07(+0.29%)
Jun 18, 2021 24.30 24.49 23.93 23.98 11,655,793 -0.58(-2.36%)
Jun 17, 2021 25.38 25.49 24.33 24.56 8,197,692 -0.87(-3.42%)
Jun 16, 2021 25.38 25.59 25.19 25.43 6,734,368 +0.17(+0.67%)
Jun 15, 2021 25.32 25.49 25.12 25.26 7,020,327 -0.06(-0.24%)
Jun 14, 2021 25.60 25.69 25.14 25.32 5,221,153 -0.12(-0.47%)
Jun 11, 2021 25.20 25.47 25.20 25.44 4,619,153 +0.39(+1.56%)
Jun 10, 2021 24.90 25.09 24.72 25.05 4,436,859 +0.25(+1.01%)
Jun 09, 2021 24.75 24.95 24.64 24.80 4,272,036 +0.07(+0.28%)
Jun 08, 2021 24.63 24.80 24.31 24.73 6,005,840 +0.03(+0.12%)
Jun 07, 2021 24.58 24.89 24.58 24.70 5,462,567 +0.26(+1.06%)
Jun 04, 2021 24.30 24.50 23.34 24.44 4,510,207 +0.23(+0.95%)
Jun 03, 2021 24.18 24.35 24.10 24.21 3,453,897 -0.09(-0.37%)
Jun 02, 2021 24.21 24.44 24.04 24.30 4,141,202 +0.23(+0.96%)
Jun 01, 2021 23.96 24.07 23.80 24.07 5,443,416 +0.46(+1.95%)
May 28, 2021 23.63 23.68 23.51 23.61 4,019,366 +0.01(+0.04%)
May 27, 2021 23.47 23.71 23.34 23.60 4,892,249 +0.07(+0.30%)
May 26, 2021 23.50 23.78 23.45 23.53 3,639,018 +0.08(+0.34%)
May 25, 2021 23.90 23.96 23.40 23.45 8,043,297 -0.46(-1.92%)
May 24, 2021 23.95 23.96 23.66 23.91 4,357,426 +0.20(+0.84%)
May 21, 2021 23.96 24.13 23.70 23.71 3,842,092 -0.11(-0.46%)
May 20, 2021 23.61 23.88 23.48 23.82 4,641,646 +0.19(+0.80%)
May 19, 2021 23.75 23.83 23.47 23.63 5,696,187 -0.28(-1.17%)
May 18, 2021 24.30 24.30 23.91 23.91 5,408,300 -0.26(-1.08%)
May 17, 2021 23.90 24.30 23.81 24.17 8,755,635 +0.28(+1.17%)
May 14, 2021 23.86 24.13 23.75 23.89 9,686,020 +0.28(+1.19%)
May 13, 2021 23.20 23.80 23.09 23.61 7,726,865 +0.30(+1.29%)
May 12, 2021 23.27 23.89 23.25 23.31 11,855,291 +0.16(+0.69%)
May 11, 2021 23.02 23.24 22.68 23.15 11,229,749 -0.05(-0.22%)
May 10, 2021 23.40 23.60 23.15 23.20 9,332,701 -0.05(-0.22%)
May 07, 2021 23.04 23.41 23.00 23.25 6,230,995 -0.02(-0.09%)
May 06, 2021 23.33 23.40 23.04 23.27 5,308,528 -0.03(-0.13%)
May 05, 2021 23.32 23.61 23.15 23.30 6,175,892 +0.14(+0.60%)
May 04, 2021 22.95 23.37 22.83 23.16 6,914,540 +0.21(+0.92%)
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.