Skip to main content

Enterprise Products Partners LP (NY: EPD )

25.93 +0.27 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 25.80 26.09 25.78 25.93 3,523,926 +0.27(+1.05%)
Jun 01, 2023 25.35 25.70 25.35 25.66 3,148,450 +0.33(+1.30%)
May 31, 2023 25.25 25.52 25.21 25.33 3,118,468 +0.01(+0.04%)
May 30, 2023 25.43 25.44 25.19 25.32 3,615,050 -0.16(-0.63%)
May 26, 2023 25.46 25.64 25.36 25.48 4,009,299 +0.04(+0.16%)
May 25, 2023 25.70 25.70 25.29 25.44 4,781,470 -0.35(-1.36%)
May 24, 2023 26.05 26.07 25.68 25.79 3,665,877 -0.27(-1.04%)
May 23, 2023 26.04 26.15 25.92 26.06 4,068,026 +0.03(+0.12%)
May 22, 2023 26.10 26.25 26.02 26.03 3,633,178 -0.17(-0.65%)
May 19, 2023 26.18 26.20 25.99 26.20 3,523,159 +0.12(+0.46%)
May 18, 2023 26.03 26.11 25.88 26.08 3,529,531 +0.07(+0.27%)
May 17, 2023 25.90 26.22 25.86 26.01 4,780,705 +0.11(+0.42%)
May 16, 2023 26.00 26.10 25.73 25.90 6,441,755 -0.04(-0.15%)
May 15, 2023 25.92 26.07 25.54 25.94 9,019,236 +0.02(+0.08%)
May 12, 2023 25.96 26.05 25.84 25.92 3,872,561 +0.16(+0.62%)
May 11, 2023 25.53 25.78 25.50 25.76 3,287,564 +0.01(+0.04%)
May 10, 2023 25.60 25.79 25.49 25.75 4,243,458 +0.23(+0.90%)
May 09, 2023 25.30 25.76 25.27 25.52 3,048,157 +0.16(+0.63%)
May 08, 2023 25.65 25.73 25.27 25.36 4,812,735 -0.24(-0.94%)
May 05, 2023 25.40 25.81 25.39 25.60 4,313,471 +0.33(+1.31%)
May 04, 2023 25.51 25.74 25.19 25.27 5,410,132 -0.35(-1.37%)
May 03, 2023 25.80 26.04 25.51 25.62 7,179,530 -0.49(-1.88%)
May 02, 2023 26.18 26.21 25.49 26.11 5,534,160 -0.19(-0.72%)
May 01, 2023 26.23 26.50 26.21 26.30 4,171,905 -0.01(-0.04%)
Apr 28, 2023 26.30 26.46 26.18 26.31 4,291,180 +0.01(+0.04%)
Apr 27, 2023 26.19 26.35 26.04 26.30 4,260,123 +0.16(+0.61%)
Apr 26, 2023 26.22 26.30 26.03 26.14 4,766,647 -0.01(-0.04%)
Apr 25, 2023 26.39 26.39 26.04 26.15 3,963,801 -0.18(-0.67%)
Apr 24, 2023 26.31 26.45 26.19 26.33 4,599,064 +0.01(+0.04%)
Apr 21, 2023 26.18 26.32 26.08 26.32 3,931,407 +0.12(+0.45%)
Apr 20, 2023 26.27 26.27 26.06 26.20 3,509,872 -0.07(-0.26%)
Apr 19, 2023 26.49 26.53 26.23 26.27 5,146,155 -0.25(-0.93%)
Apr 18, 2023 26.50 26.59 26.43 26.51 2,562,393 +0.08(+0.30%)
Apr 17, 2023 26.64 26.68 26.39 26.43 3,163,975 -0.05(-0.19%)
Apr 14, 2023 26.45 26.52 26.41 26.48 2,986,264 +0.15(+0.56%)
Apr 13, 2023 26.36 26.44 26.26 26.34 2,512,877 +0.00(+0.00%)
Apr 12, 2023 26.38 26.59 26.27 26.34 4,443,529 +0.16(+0.60%)
Apr 11, 2023 26.12 26.58 26.12 26.18 7,152,686 +0.13(+0.49%)
Apr 10, 2023 26.01 26.34 25.97 26.05 5,355,328 +0.16(+0.61%)
Apr 06, 2023 25.88 26.08 25.86 25.89 3,814,606 +0.05(+0.19%)
Apr 05, 2023 25.66 25.98 25.59 25.85 3,676,550 +0.17(+0.65%)
Apr 04, 2023 25.67 25.74 25.39 25.68 3,544,735 +0.05(+0.19%)
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.