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 (%)
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%)
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%)
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.