Enterprise Products Partners LP (NY: EPD )

24.81 +0.08 (+0.32%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 20.25 20.39 20.18 20.27 3,875,685 +0.00(+0.00%)
Aug 30, 2021 20.56 20.58 20.27 20.27 3,967,408 -0.17(-0.85%)
Aug 27, 2021 20.17 20.53 20.13 20.45 4,497,342 +0.44(+2.18%)
Aug 26, 2021 20.13 20.25 19.99 20.01 5,309,169 -0.19(-0.95%)
Aug 25, 2021 20.17 20.40 19.99 20.20 5,222,014 +0.09(+0.45%)
Aug 24, 2021 20.03 20.27 19.96 20.11 5,759,091 +0.15(+0.73%)
Aug 23, 2021 19.99 20.14 19.94 19.96 8,130,733 +0.31(+1.58%)
Aug 20, 2021 19.32 19.77 19.24 19.66 5,846,046 +0.26(+1.31%)
Aug 19, 2021 19.66 19.66 19.24 19.40 11,507,046 -0.49(-2.47%)
Aug 18, 2021 20.25 20.26 19.87 19.89 6,989,450 -0.35(-1.71%)
Aug 17, 2021 20.29 20.54 20.09 20.24 6,220,221 -0.18(-0.89%)
Aug 16, 2021 20.13 20.48 20.07 20.42 6,418,193 -0.09(-0.44%)
Aug 13, 2021 20.77 20.84 20.48 20.51 6,660,804 -0.23(-1.10%)
Aug 12, 2021 20.73 20.78 20.37 20.74 7,856,842 +0.10(+0.49%)
Aug 11, 2021 20.72 20.85 20.55 20.64 6,697,890 -0.08(-0.40%)
Aug 10, 2021 20.47 20.74 20.41 20.72 5,066,678 +0.36(+1.74%)
Aug 09, 2021 20.25 20.38 20.09 20.37 7,347,796 -0.08(-0.40%)
Aug 06, 2021 20.20 20.45 20.14 20.45 6,942,291 +0.36(+1.81%)
Aug 05, 2021 20.34 20.44 20.07 20.08 7,941,931 -0.18(-0.90%)
Aug 04, 2021 20.31 20.54 20.15 20.27 7,970,679 -0.19(-0.94%)
Aug 03, 2021 20.34 20.50 20.15 20.46 7,555,380 +0.10(+0.49%)
Aug 02, 2021 20.58 20.85 20.36 20.36 8,627,252 -0.20(-0.97%)
Jul 30, 2021 20.78 20.91 20.54 20.56 6,003,931 -0.26(-1.27%)
Jul 29, 2021 20.95 21.00 20.73 20.82 7,941,029 +0.06(+0.31%)
Jul 28, 2021 20.99 21.04 20.70 20.76 13,911,961 -0.37(-1.73%)
Jul 27, 2021 21.48 21.57 20.85 21.12 11,404,646 -0.31(-1.46%)
Jul 26, 2021 21.08 21.50 21.07 21.44 6,132,903 +0.41(+1.95%)
Jul 23, 2021 21.06 21.11 20.78 21.03 6,373,426 +0.02(+0.09%)
Jul 22, 2021 21.14 21.25 20.94 21.01 5,813,438 -0.10(-0.47%)
Jul 21, 2021 21.35 21.47 21.10 21.11 7,081,572 -0.12(-0.55%)
Jul 20, 2021 20.81 21.24 20.72 21.22 7,746,955 +0.50(+2.41%)
Jul 19, 2021 21.03 21.17 20.36 20.72 18,735,970 -0.63(-2.93%)
Jul 16, 2021 21.56 21.62 21.24 21.35 7,699,188 -0.04(-0.17%)
Jul 15, 2021 21.49 21.60 21.35 21.38 8,803,442 -0.21(-0.99%)
Jul 14, 2021 21.81 21.96 21.48 21.60 5,805,008 -0.11(-0.49%)
Jul 13, 2021 22.07 22.15 21.69 21.70 5,627,733 -0.27(-1.22%)
Jul 12, 2021 21.70 22.01 21.61 21.97 4,979,584 +0.17(+0.78%)
Jul 09, 2021 21.70 21.91 21.61 21.80 4,143,064 +0.29(+1.33%)
Jul 08, 2021 21.36 21.54 21.09 21.52 6,152,377 -0.08(-0.37%)
Jul 07, 2021 21.86 21.92 21.53 21.60 5,123,557 -0.26(-1.19%)
Jul 06, 2021 22.12 22.13 21.60 21.86 6,205,941 -0.11(-0.49%)
Jul 02, 2021 21.89 21.96 21.73 21.96 3,329,180 +0.10(+0.45%)
Jul 01, 2021 21.80 21.86 21.59 21.86 4,961,015 +0.31(+1.45%)
Jun 30, 2021 21.25 21.74 21.24 21.55 7,459,248 +0.38(+1.81%)
Jun 29, 2021 21.11 21.32 21.08 21.17 4,591,997 +0.08(+0.38%)
Jun 28, 2021 21.64 21.64 21.03 21.09 8,917,103 -0.55(-2.56%)
Jun 25, 2021 21.56 21.65 21.36 21.64 4,935,542 +0.09(+0.41%)
Jun 24, 2021 21.66 21.67 21.41 21.55 5,476,985 -0.05(-0.25%)
Jun 23, 2021 21.64 21.70 21.51 21.61 3,879,019 +0.05(+0.25%)
Jun 22, 2021 21.48 21.57 21.26 21.55 7,137,999 +0.07(+0.33%)
Jun 21, 2021 21.53 21.69 21.45 21.48 10,558,221 +0.06(+0.29%)
Jun 18, 2021 21.70 21.87 21.37 21.42 13,049,875 -0.52(-2.36%)
Jun 17, 2021 22.67 22.77 21.73 21.94 9,178,171 -0.78(-3.42%)
Jun 16, 2021 22.67 22.86 22.50 22.71 7,539,827 +0.15(+0.67%)
Jun 15, 2021 22.62 22.77 22.44 22.56 7,859,988 -0.05(-0.24%)
Jun 14, 2021 22.87 22.95 22.46 22.62 5,845,625 -0.11(-0.47%)
Jun 11, 2021 22.51 22.75 22.51 22.72 5,171,623 +0.35(+1.56%)
Jun 10, 2021 22.24 22.41 22.08 22.37 4,967,526 +0.22(+1.01%)
Jun 09, 2021 22.11 22.28 22.01 22.15 4,782,989 +0.06(+0.28%)
Jun 08, 2021 22.00 22.15 21.71 22.09 6,724,164 +0.03(+0.12%)
Jun 07, 2021 21.95 22.23 21.95 22.06 6,115,913 +0.23(+1.06%)
Jun 04, 2021 21.70 21.88 20.85 21.83 5,049,647 +0.21(+0.95%)
Jun 03, 2021 21.60 21.75 21.53 21.62 3,866,997 -0.08(-0.37%)
Jun 02, 2021 21.62 21.83 21.47 21.70 4,636,507 +0.21(+0.96%)
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.