Stock Quote

Enterprise Products Partners LP (NY: EPD )

24.85 +0.04 (+0.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 26.01 26.24 25.78 26.12 4,981,303 -0.11(-0.41%)
Jul 29, 2022 26.12 26.55 26.01 26.23 7,725,736 +0.31(+1.21%)
Jul 28, 2022 25.86 26.01 25.50 25.91 6,599,415 +0.37(+1.44%)
Jul 27, 2022 25.24 25.62 24.99 25.54 6,677,465 +0.40(+1.61%)
Jul 26, 2022 25.31 25.46 25.04 25.14 4,816,871 +0.02(+0.08%)
Jul 25, 2022 24.81 25.15 24.69 25.12 5,167,678 +0.48(+1.96%)
Jul 22, 2022 24.99 25.13 24.46 24.64 5,574,750 -0.13(-0.54%)
Jul 21, 2022 24.48 24.81 24.18 24.77 4,864,126 +0.13(+0.51%)
Jul 20, 2022 24.36 24.73 24.26 24.65 4,176,174 +0.29(+1.19%)
Jul 19, 2022 24.18 24.50 24.12 24.36 5,938,536 +0.31(+1.28%)
Jul 18, 2022 23.94 24.20 23.82 24.05 6,298,560 +0.42(+1.79%)
Jul 15, 2022 23.93 23.96 23.47 23.63 5,466,600 +0.05(+0.20%)
Jul 14, 2022 23.19 23.63 22.86 23.58 9,658,813 -0.15(-0.65%)
Jul 13, 2022 23.61 23.88 23.35 23.73 7,042,762 -0.05(-0.20%)
Jul 12, 2022 23.90 24.00 23.56 23.78 6,831,034 -0.35(-1.44%)
Jul 11, 2022 24.06 24.23 23.80 24.13 6,974,813 +0.06(+0.24%)
Jul 08, 2022 23.81 24.29 23.63 24.07 8,507,674 +0.40(+1.67%)
Jul 07, 2022 23.01 23.67 23.01 23.67 9,017,732 +0.93(+4.07%)
Jul 06, 2022 22.91 23.15 22.08 22.75 8,663,094 -0.38(-1.63%)
Jul 05, 2022 23.41 23.52 22.38 23.12 11,426,672 -0.61(-2.56%)
Jul 01, 2022 23.47 23.77 22.97 23.73 8,966,090 +0.25(+1.07%)
Jun 30, 2022 23.35 23.69 23.21 23.48 6,430,949 -0.18(-0.77%)
Jun 29, 2022 24.04 24.35 23.37 23.66 9,717,546 -0.20(-0.85%)
Jun 28, 2022 23.61 24.02 23.60 23.87 10,886,331 +0.61(+2.61%)
Jun 27, 2022 23.44 23.63 23.22 23.26 7,401,903 +0.14(+0.63%)
Jun 24, 2022 22.94 23.22 22.66 23.12 9,295,901 +0.38(+1.65%)
Jun 23, 2022 23.32 23.36 22.46 22.74 8,793,002 -0.47(-2.03%)
Jun 22, 2022 22.92 23.45 22.81 23.21 6,808,914 -0.35(-1.47%)
Jun 21, 2022 23.13 23.65 23.04 23.56 7,194,195 +0.96(+4.26%)
Jun 17, 2022 23.14 23.40 22.20 22.59 15,017,937 -0.67(-2.90%)
Jun 16, 2022 24.11 24.17 23.13 23.27 11,796,825 -1.26(-5.15%)
Jun 15, 2022 25.11 25.14 24.16 24.53 10,891,168 -0.48(-1.93%)
Jun 14, 2022 25.77 26.22 24.92 25.01 7,637,115 -0.69(-2.70%)
Jun 13, 2022 26.15 26.16 25.28 25.71 9,528,582 -0.91(-3.40%)
Jun 10, 2022 27.12 27.12 26.34 26.61 5,609,920 -0.48(-1.78%)
Jun 09, 2022 27.34 27.34 27.08 27.09 3,935,190 -0.24(-0.88%)
Jun 08, 2022 27.46 27.61 27.15 27.34 3,872,930 -0.10(-0.35%)
Jun 07, 2022 27.20 27.45 27.02 27.43 8,419,519 +0.30(+1.10%)
Jun 06, 2022 27.15 27.29 26.99 27.13 3,055,070 +0.06(+0.21%)
Jun 03, 2022 27.10 27.22 26.97 27.08 3,067,529 -0.04(-0.14%)
Jun 02, 2022 26.88 27.17 26.68 27.11 4,064,914 +0.18(+0.68%)
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.