Skip to main content

Enterprise Products Partners LP (NY: EPD )

29.05 -0.17 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 29.23 29.30 29.12 29.22 4,392,375 +0.07(+0.24%)
Apr 10, 2024 29.25 29.26 29.02 29.15 4,822,473 -0.11(-0.38%)
Apr 09, 2024 29.50 29.58 29.16 29.26 4,117,986 -0.21(-0.71%)
Apr 08, 2024 29.66 29.82 29.42 29.47 4,179,564 -0.26(-0.87%)
Apr 05, 2024 29.77 29.83 29.33 29.73 4,370,392 -0.04(-0.13%)
Apr 04, 2024 29.96 29.99 29.64 29.77 4,788,174 -0.11(-0.37%)
Apr 03, 2024 29.80 29.89 29.72 29.88 6,088,859 +0.13(+0.44%)
Apr 02, 2024 29.39 29.84 29.37 29.75 6,478,396 +0.38(+1.29%)
Apr 01, 2024 29.19 29.43 29.14 29.37 4,097,120 +0.19(+0.65%)
Mar 28, 2024 29.19 29.26 29.23 29.18 5,556,099 +0.13(+0.45%)
Mar 27, 2024 29.07 29.25 28.98 29.05 4,171,324 -0.01(-0.03%)
Mar 26, 2024 29.02 29.08 28.87 29.06 4,080,254 +0.11(+0.38%)
Mar 25, 2024 28.87 29.08 28.87 28.95 4,447,007 +0.09(+0.31%)
Mar 22, 2024 28.75 28.89 28.73 28.86 3,553,286 +0.07(+0.24%)
Mar 21, 2024 28.95 29.09 28.75 28.79 5,324,533 -0.20(-0.69%)
Mar 20, 2024 28.70 29.05 28.66 28.99 3,070,642 +0.14(+0.49%)
Mar 19, 2024 28.75 28.93 28.62 28.85 3,209,138 +0.08(+0.28%)
Mar 18, 2024 28.70 28.89 28.62 28.77 3,733,215 +0.13(+0.45%)
Mar 15, 2024 28.61 28.88 28.52 28.64 6,337,860 +0.00(+0.00%)
Mar 14, 2024 28.84 28.96 28.50 28.64 3,815,344 -0.13(-0.45%)
Mar 13, 2024 28.50 29.05 28.49 28.77 6,008,324 +0.30(+1.05%)
Mar 12, 2024 28.25 28.50 28.10 28.47 4,343,925 +0.31(+1.10%)
Mar 11, 2024 27.88 28.20 27.78 28.16 3,792,484 +0.16(+0.57%)
Mar 08, 2024 28.10 28.22 27.93 28.00 3,299,631 -0.10(-0.36%)
Mar 07, 2024 28.05 28.26 28.01 28.10 3,630,403 +0.10(+0.36%)
Mar 06, 2024 27.98 28.18 27.97 28.00 4,500,713 +0.15(+0.54%)
Mar 05, 2024 27.65 28.05 27.65 27.85 8,871,294 +0.20(+0.72%)
Mar 04, 2024 27.66 27.76 27.56 27.65 2,481,336 -0.10(-0.36%)
Mar 01, 2024 27.52 27.79 27.42 27.75 3,664,588 +0.30(+1.09%)
Feb 29, 2024 27.39 27.53 27.26 27.45 3,319,779 +0.06(+0.22%)
Feb 28, 2024 27.60 27.70 27.38 27.39 2,407,415 -0.22(-0.80%)
Feb 27, 2024 27.45 27.63 27.42 27.61 2,890,449 +0.20(+0.73%)
Feb 26, 2024 27.68 27.73 27.39 27.41 3,475,033 -0.27(-0.98%)
Feb 23, 2024 27.55 27.81 27.51 27.68 3,041,537 +0.10(+0.36%)
Feb 22, 2024 27.42 27.68 27.41 27.58 4,873,581 -0.05(-0.18%)
Feb 21, 2024 27.43 27.73 27.43 27.63 6,204,986 +0.20(+0.73%)
Feb 20, 2024 27.21 27.51 27.20 27.43 5,862,466 +0.18(+0.66%)
Feb 16, 2024 26.89 27.33 26.86 27.25 5,080,875 +0.26(+0.96%)
Feb 15, 2024 26.67 27.20 26.64 26.99 7,549,994 +0.30(+1.12%)
Feb 14, 2024 26.59 26.75 26.49 26.69 5,587,945 +0.30(+1.14%)
Feb 13, 2024 26.52 26.59 26.31 26.39 3,565,461 -0.12(-0.45%)
Feb 12, 2024 26.37 26.60 26.32 26.51 4,816,380 +0.28(+1.07%)
Feb 09, 2024 26.20 26.35 26.14 26.23 4,399,460 -0.02(-0.08%)
Feb 08, 2024 26.20 26.32 26.14 26.25 5,229,255 +0.00(+0.00%)
Feb 07, 2024 26.26 26.32 26.12 26.25 4,566,512 +0.02(+0.08%)
Feb 06, 2024 26.40 26.40 26.20 26.23 5,798,731 -0.10(-0.38%)
Feb 05, 2024 26.56 26.60 26.24 26.33 7,080,946 -0.33(-1.24%)
Feb 02, 2024 26.70 26.80 26.52 26.66 5,693,020 -0.14(-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.