Stock Quote

Enterprise Products Partners LP (NY: EPD )

23.84 -0.21 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 23.86 23.92 23.25 23.84 5,613,484 -0.21(-0.87%)
Sep 28, 2022 23.41 24.12 23.39 24.05 5,198,407 +0.70(+3.00%)
Sep 27, 2022 23.12 23.75 23.08 23.35 6,530,794 +0.44(+1.92%)
Sep 26, 2022 23.50 23.63 22.90 22.91 8,435,976 -0.71(-3.01%)
Sep 23, 2022 24.31 24.44 23.52 23.62 13,984,811 -1.30(-5.22%)
Sep 22, 2022 25.55 25.70 24.83 24.92 5,193,591 -0.49(-1.93%)
Sep 21, 2022 25.99 26.09 25.41 25.41 4,743,727 -0.40(-1.55%)
Sep 20, 2022 25.81 25.91 25.69 25.81 2,309,678 -0.14(-0.54%)
Sep 19, 2022 25.47 26.00 25.21 25.95 3,742,361 +0.15(+0.58%)
Sep 16, 2022 26.15 26.16 25.71 25.80 6,055,926 -0.45(-1.71%)
Sep 15, 2022 26.50 26.73 26.25 26.25 4,237,982 -0.48(-1.80%)
Sep 14, 2022 26.53 26.98 26.53 26.73 3,885,850 +0.24(+0.91%)
Sep 13, 2022 26.69 26.87 26.44 26.49 4,205,010 -0.42(-1.56%)
Sep 12, 2022 26.87 27.01 26.78 26.91 3,668,683 +0.21(+0.79%)
Sep 09, 2022 26.75 26.88 26.54 26.70 4,026,836 +0.17(+0.64%)
Sep 08, 2022 26.33 26.57 26.19 26.53 3,489,282 +0.17(+0.64%)
Sep 07, 2022 26.00 26.40 25.88 26.36 3,483,614 +0.11(+0.42%)
Sep 06, 2022 26.50 26.52 26.14 26.25 4,276,498 -0.04(-0.15%)
Sep 02, 2022 26.55 26.77 26.18 26.29 4,503,143 +0.12(+0.46%)
Sep 01, 2022 26.31 26.44 25.82 26.17 5,980,465 -0.15(-0.57%)
Aug 31, 2022 25.90 26.63 25.71 26.32 5,216,951 +0.17(+0.65%)
Aug 30, 2022 26.67 26.67 26.05 26.15 4,924,785 -0.76(-2.82%)
Aug 29, 2022 26.68 27.05 26.41 26.91 4,049,215 +0.03(+0.11%)
Aug 26, 2022 27.19 27.22 26.75 26.88 4,810,078 -0.35(-1.29%)
Aug 25, 2022 27.18 27.27 27.02 27.23 5,056,726 +0.16(+0.59%)
Aug 24, 2022 27.00 27.14 26.87 27.07 3,544,023 +0.12(+0.45%)
Aug 23, 2022 26.85 27.05 26.80 26.95 4,591,999 +0.26(+0.97%)
Aug 22, 2022 26.76 26.85 26.59 26.69 4,000,714 -0.29(-1.07%)
Aug 19, 2022 27.18 27.25 26.89 26.98 4,026,488 -0.33(-1.21%)
Aug 18, 2022 27.23 27.36 27.15 27.31 3,588,771 +0.35(+1.30%)
Aug 17, 2022 27.24 27.24 26.80 26.96 3,318,499 -0.34(-1.25%)
Aug 16, 2022 27.20 27.35 27.06 27.30 3,790,486 +0.17(+0.63%)
Aug 15, 2022 26.64 27.20 26.36 27.13 7,813,978 -0.02(-0.07%)
Aug 12, 2022 27.01 27.28 26.84 27.15 4,982,513 +0.31(+1.15%)
Aug 11, 2022 26.62 27.02 26.60 26.84 4,766,925 +0.43(+1.63%)
Aug 10, 2022 26.27 26.43 26.06 26.41 2,996,736 +0.29(+1.11%)
Aug 09, 2022 26.05 26.25 25.99 26.12 2,984,632 +0.17(+0.66%)
Aug 08, 2022 25.70 26.21 25.63 25.95 5,629,470 +0.25(+0.97%)
Aug 05, 2022 25.45 25.90 25.37 25.70 3,314,632 -0.02(-0.08%)
Aug 04, 2022 26.15 26.15 25.63 25.72 5,041,448 -0.44(-1.68%)
Aug 03, 2022 26.48 26.80 25.88 26.16 4,820,531 -0.18(-0.68%)
Aug 02, 2022 26.60 26.74 26.30 26.34 5,865,011 -0.28(-1.05%)
Aug 01, 2022 26.51 26.75 26.28 26.62 4,887,223 -0.11(-0.41%)
Jul 29, 2022 26.62 27.06 26.52 26.73 7,579,823 +0.32(+1.21%)
Jul 28, 2022 26.36 26.51 26.00 26.41 6,474,774 -0.10(-0.38%)
Jul 27, 2022 26.20 26.59 25.94 26.51 6,433,965 +0.42(+1.61%)
Jul 26, 2022 26.27 26.43 25.99 26.09 4,641,219 +0.02(+0.08%)
Jul 25, 2022 25.75 26.10 25.62 26.07 4,979,234 +0.50(+1.96%)
Jul 22, 2022 25.94 26.08 25.39 25.57 5,371,461 -0.14(-0.54%)
Jul 21, 2022 25.41 25.75 25.10 25.71 4,686,751 +0.13(+0.51%)
Jul 20, 2022 25.28 25.67 25.18 25.58 4,023,886 +0.30(+1.19%)
Jul 19, 2022 25.10 25.43 25.03 25.28 5,721,982 +0.32(+1.28%)
Jul 18, 2022 24.85 25.11 24.72 24.96 6,068,877 +0.44(+1.79%)
Jul 15, 2022 24.84 24.87 24.36 24.52 5,267,255 +0.05(+0.20%)
Jul 14, 2022 24.07 24.52 23.73 24.47 9,306,595 -0.16(-0.65%)
Jul 13, 2022 24.50 24.78 24.23 24.63 6,785,941 -0.05(-0.20%)
Jul 12, 2022 24.80 24.91 24.45 24.68 6,581,934 -0.36(-1.44%)
Jul 11, 2022 24.97 25.14 24.70 25.04 6,720,470 +0.06(+0.24%)
Jul 08, 2022 24.71 25.21 24.52 24.98 8,197,433 +0.41(+1.67%)
Jul 07, 2022 23.88 24.57 23.88 24.57 8,688,891 +0.96(+4.07%)
Jul 06, 2022 23.78 24.03 22.92 23.61 8,347,186 -0.39(-1.63%)
Jul 05, 2022 24.30 24.41 23.23 24.00 11,009,987 -0.63(-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.