Stock Quote

Enterprise Products Partners LP (NY: EPD )

24.47 -0.38 (-1.53%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 22.07 22.11 21.83 21.94 8,571,453 -0.05(-0.21%)
Sep 27, 2019 21.82 22.08 21.78 21.99 3,429,567 +0.13(+0.60%)
Sep 26, 2019 22.02 22.04 21.60 21.86 9,778,157 -0.17(-0.77%)
Sep 25, 2019 22.03 22.10 21.83 22.03 10,648,580 -0.15(-0.69%)
Sep 24, 2019 22.46 22.51 22.09 22.18 7,163,907 -0.28(-1.26%)
Sep 23, 2019 22.37 22.56 22.33 22.46 4,650,621 +0.09(+0.41%)
Sep 20, 2019 22.15 22.47 22.13 22.37 10,912,249 +0.26(+1.18%)
Sep 19, 2019 22.28 22.38 22.02 22.11 7,188,584 -0.21(-0.96%)
Sep 18, 2019 22.13 22.41 22.07 22.32 3,859,794 +0.07(+0.31%)
Sep 17, 2019 22.11 22.29 21.93 22.26 3,818,104 +0.08(+0.38%)
Sep 16, 2019 22.31 22.69 22.06 22.17 9,814,423 +0.27(+1.23%)
Sep 13, 2019 22.03 22.17 21.80 21.90 6,980,796 -0.12(-0.52%)
Sep 12, 2019 22.11 22.19 21.87 22.02 5,767,149 -0.18(-0.80%)
Sep 11, 2019 22.18 22.26 22.06 22.19 4,591,661 +0.15(+0.70%)
Sep 10, 2019 22.09 22.18 21.96 22.04 3,738,488 -0.07(-0.31%)
Sep 09, 2019 21.87 22.12 21.79 22.11 3,745,004 +0.34(+1.55%)
Sep 06, 2019 21.92 22.06 21.76 21.77 3,502,772 -0.15(-0.67%)
Sep 05, 2019 22.03 22.29 21.91 21.92 3,841,884 +0.07(+0.32%)
Sep 04, 2019 21.86 21.92 21.75 21.85 3,836,749 +0.11(+0.49%)
Sep 03, 2019 21.80 21.83 21.60 21.74 3,059,711 -0.15(-0.67%)
Aug 30, 2019 21.88 21.93 21.67 21.89 3,507,592 +0.05(+0.21%)
Aug 29, 2019 21.72 21.93 21.72 21.84 4,072,959 +0.18(+0.81%)
Aug 28, 2019 21.50 21.70 21.43 21.66 3,438,149 +0.18(+0.86%)
Aug 27, 2019 21.69 21.75 21.43 21.48 3,139,600 -0.11(-0.50%)
Aug 26, 2019 21.77 21.83 21.48 21.59 3,613,681 -0.03(-0.14%)
Aug 23, 2019 22.03 22.04 21.56 21.62 5,365,725 -0.61(-2.76%)
Aug 22, 2019 22.57 22.59 22.10 22.23 3,458,307 -0.25(-1.13%)
Aug 21, 2019 22.42 22.54 22.33 22.49 4,556,909 +0.10(+0.45%)
Aug 20, 2019 22.26 22.49 22.15 22.39 4,395,622 +0.16(+0.73%)
Aug 19, 2019 22.06 22.32 21.99 22.23 6,408,326 +0.41(+1.86%)
Aug 16, 2019 21.43 21.95 21.43 21.82 4,748,041 +0.43(+2.01%)
Aug 15, 2019 21.48 21.48 21.24 21.39 2,643,377 -0.05(-0.22%)
Aug 14, 2019 21.50 21.62 21.35 21.43 5,194,217 -0.37(-1.69%)
Aug 13, 2019 21.64 21.93 21.43 21.80 4,868,305 +0.23(+1.07%)
Aug 12, 2019 21.80 21.82 21.56 21.57 3,778,073 -0.25(-1.13%)
Aug 09, 2019 21.91 21.99 21.70 21.82 3,813,699 -0.06(-0.28%)
Aug 08, 2019 21.88 22.03 21.77 21.88 4,892,178 +0.09(+0.42%)
Aug 07, 2019 21.92 21.99 21.56 21.79 6,960,028 -0.45(-2.04%)
Aug 06, 2019 22.46 22.52 22.06 22.24 3,729,915 -0.03(-0.14%)
Aug 05, 2019 22.52 22.52 22.04 22.27 8,326,869 -0.59(-2.59%)
Aug 02, 2019 23.03 23.08 22.51 22.86 4,419,920 -0.08(-0.37%)
Aug 01, 2019 23.05 23.18 22.84 22.95 5,746,358 -0.17(-0.73%)
Jul 31, 2019 22.57 23.41 22.57 23.12 8,687,022 +0.55(+2.45%)
Jul 30, 2019 22.44 22.59 22.35 22.56 7,190,719 +0.10(+0.44%)
Jul 29, 2019 22.95 22.98 22.46 22.46 9,690,957 -0.39(-1.69%)
Jul 26, 2019 22.89 22.99 22.80 22.85 5,124,597 +0.00(+0.00%)
Jul 25, 2019 23.00 23.04 22.74 22.85 3,650,658 -0.20(-0.89%)
Jul 24, 2019 23.06 23.08 22.85 23.05 2,626,746 -0.01(-0.03%)
Jul 23, 2019 23.26 23.34 23.05 23.06 3,365,697 -0.14(-0.62%)
Jul 22, 2019 22.92 23.26 22.85 23.20 4,657,067 +0.36(+1.59%)
Jul 19, 2019 22.80 22.96 22.59 22.84 3,160,910 +0.20(+0.90%)
Jul 18, 2019 22.78 22.83 22.48 22.64 6,158,852 -0.16(-0.70%)
Jul 17, 2019 22.98 23.12 22.80 22.80 3,750,410 -0.14(-0.59%)
Jul 16, 2019 22.89 23.02 22.81 22.93 2,620,211 +0.01(+0.03%)
Jul 15, 2019 23.17 23.22 22.90 22.92 4,634,598 -0.20(-0.85%)
Jul 12, 2019 23.18 23.31 23.08 23.12 4,089,735 +0.04(+0.16%)
Jul 11, 2019 23.08 23.28 23.02 23.08 7,232,960 +0.17(+0.76%)
Jul 10, 2019 22.46 22.92 22.46 22.91 7,774,617 +0.51(+2.26%)
Jul 09, 2019 22.24 22.42 22.11 22.40 3,315,584 +0.19(+0.85%)
Jul 08, 2019 22.18 22.33 22.14 22.21 4,208,673 -0.01(-0.03%)
Jul 05, 2019 22.24 22.30 22.12 22.22 1,775,673 +0.00(+0.00%)
Jul 03, 2019 22.02 22.28 21.96 22.22 3,125,873 +0.27(+1.24%)
Jul 02, 2019 21.74 21.99 21.67 21.95 3,212,220 +0.11(+0.52%)
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.