Stock Quote

Enterprise Products Partners LP (NY: EPD )

23.86 UNCHANGED
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 24.70 25.39 24.70 25.25 5,870,310 +0.41(+1.65%)
Oct 28, 2022 24.95 25.04 24.48 24.84 5,933,745 +0.16(+0.67%)
Oct 27, 2022 24.87 25.02 24.64 24.68 7,731,796 -0.08(-0.32%)
Oct 26, 2022 24.73 24.83 24.58 24.75 6,989,306 +0.13(+0.52%)
Oct 25, 2022 24.27 24.76 24.22 24.63 7,072,156 +0.25(+1.01%)
Oct 24, 2022 24.54 24.54 23.89 24.38 7,302,735 -0.16(-0.64%)
Oct 21, 2022 24.50 24.77 24.41 24.54 6,767,392 +0.02(+0.08%)
Oct 20, 2022 24.73 24.79 24.43 24.52 6,411,951 -0.22(-0.87%)
Oct 19, 2022 24.92 25.02 24.64 24.73 3,621,140 -0.28(-1.14%)
Oct 18, 2022 25.02 25.25 24.60 25.02 7,135,165 +0.14(+0.55%)
Oct 17, 2022 24.60 25.00 24.44 24.88 5,070,149 +0.36(+1.48%)
Oct 14, 2022 24.56 24.71 24.36 24.52 4,571,522 -0.07(-0.28%)
Oct 13, 2022 24.09 24.71 23.88 24.59 5,716,154 +0.41(+1.70%)
Oct 12, 2022 24.19 24.48 24.10 24.17 3,432,212 -0.18(-0.73%)
Oct 11, 2022 23.83 24.65 23.76 24.35 4,029,662 +0.25(+1.02%)
Oct 10, 2022 24.53 24.89 23.95 24.11 4,005,827 -0.41(-1.68%)
Oct 07, 2022 24.43 24.68 24.24 24.52 4,033,031 +0.08(+0.32%)
Oct 06, 2022 24.29 24.68 24.19 24.44 4,166,721 +0.05(+0.20%)
Oct 05, 2022 24.25 24.59 23.85 24.39 4,100,156 +0.07(+0.28%)
Oct 04, 2022 24.09 24.34 23.94 24.32 4,906,776 +0.61(+2.57%)
Oct 03, 2022 23.91 23.99 23.63 23.71 4,933,479 +0.38(+1.64%)
Sep 30, 2022 23.24 23.71 23.15 23.33 5,337,085 -0.06(-0.25%)
Sep 29, 2022 23.41 23.47 22.81 23.39 5,721,545 -0.21(-0.87%)
Sep 28, 2022 22.97 23.67 22.95 23.60 5,298,477 +0.69(+3.00%)
Sep 27, 2022 22.68 23.30 22.64 22.91 6,656,513 +0.43(+1.92%)
Sep 26, 2022 23.06 23.18 22.47 22.48 8,598,371 -0.70(-3.01%)
Sep 23, 2022 23.85 23.98 23.08 23.17 14,254,022 -1.28(-5.22%)
Sep 22, 2022 25.07 25.21 24.36 24.45 5,293,569 -0.48(-1.93%)
Sep 21, 2022 25.50 25.60 24.93 24.93 4,835,045 -0.39(-1.55%)
Sep 20, 2022 25.32 25.42 25.20 25.32 2,354,140 -0.14(-0.54%)
Sep 19, 2022 24.99 25.51 24.73 25.46 3,814,402 +0.15(+0.58%)
Sep 16, 2022 25.66 25.67 25.22 25.31 6,172,504 -0.44(-1.71%)
Sep 15, 2022 26.00 26.23 25.75 25.75 4,319,564 -0.47(-1.80%)
Sep 14, 2022 26.03 26.47 26.03 26.23 3,960,653 +0.24(+0.91%)
Sep 13, 2022 26.19 26.36 25.94 25.99 4,285,957 -0.41(-1.56%)
Sep 12, 2022 26.36 26.50 26.27 26.40 3,739,306 +0.21(+0.79%)
Sep 09, 2022 26.24 26.37 26.04 26.20 4,104,353 +0.17(+0.64%)
Sep 08, 2022 25.83 26.06 25.69 26.03 3,556,451 +0.17(+0.64%)
Sep 07, 2022 25.51 25.90 25.39 25.86 3,550,674 +0.11(+0.42%)
Sep 06, 2022 26.00 26.02 25.65 25.75 4,358,821 -0.04(-0.15%)
Sep 02, 2022 26.05 26.26 25.68 25.79 4,589,829 +0.12(+0.46%)
Sep 01, 2022 25.81 25.94 25.33 25.68 6,095,590 -0.15(-0.57%)
Aug 31, 2022 25.41 26.13 25.22 25.82 5,317,378 +0.17(+0.65%)
Aug 30, 2022 26.17 26.17 25.56 25.66 5,019,588 -0.75(-2.82%)
Aug 29, 2022 26.18 26.53 25.91 26.40 4,127,163 +0.03(+0.11%)
Aug 26, 2022 26.68 26.71 26.24 26.37 4,902,673 -0.34(-1.29%)
Aug 25, 2022 26.67 26.75 26.51 26.72 5,154,069 +0.16(+0.59%)
Aug 24, 2022 26.49 26.63 26.36 26.56 3,612,246 +0.12(+0.45%)
Aug 23, 2022 26.34 26.54 26.29 26.44 4,680,396 +0.26(+0.97%)
Aug 22, 2022 26.25 26.34 26.09 26.19 4,077,728 -0.28(-1.07%)
Aug 19, 2022 26.67 26.74 26.38 26.47 4,103,999 -0.32(-1.21%)
Aug 18, 2022 26.72 26.84 26.64 26.79 3,657,855 +0.34(+1.30%)
Aug 17, 2022 26.73 26.73 26.29 26.45 3,382,381 -0.33(-1.25%)
Aug 16, 2022 26.69 26.83 26.55 26.78 3,863,453 +0.17(+0.63%)
Aug 15, 2022 26.14 26.69 25.86 26.62 7,964,399 -0.02(-0.07%)
Aug 12, 2022 26.50 26.76 26.34 26.64 5,078,427 +0.30(+1.15%)
Aug 11, 2022 26.12 26.51 26.10 26.33 4,858,689 +0.42(+1.63%)
Aug 10, 2022 25.77 25.93 25.57 25.91 3,054,424 +0.28(+1.11%)
Aug 09, 2022 25.56 25.75 25.50 25.63 3,042,087 +0.17(+0.66%)
Aug 08, 2022 25.21 25.71 25.15 25.46 5,737,839 +0.25(+0.97%)
Aug 05, 2022 24.97 25.41 24.89 25.21 3,378,439 -0.02(-0.08%)
Aug 04, 2022 25.66 25.66 25.15 25.23 5,138,497 -0.43(-1.68%)
Aug 03, 2022 25.98 26.29 25.39 25.67 4,913,327 -0.18(-0.68%)
Aug 02, 2022 26.10 26.23 25.80 25.84 5,977,914 -0.27(-1.05%)
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.