EPD - Enterprise Products Partners L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201725.5026.2025.4325.7725.773,656,434
Dec 11, 201725.2025.6425.0025.4925.4911,906,600
Dec 08, 201724.7925.1024.7624.9424.946,406,400
Dec 07, 201724.3824.7524.1024.6924.694,859,200
Dec 06, 201724.6624.8024.2124.3324.334,737,400
Dec 05, 201725.0025.0624.7424.8024.803,405,100
Dec 04, 201725.1625.2324.8724.9924.996,438,900
Dec 01, 201724.6525.2524.6025.0525.056,202,500
Nov 30, 201723.9824.8023.8524.6324.637,059,700
Nov 29, 201724.4124.4123.7723.8923.898,443,600
Nov 28, 201723.9524.4723.9024.2624.266,595,100
Nov 27, 201724.0024.0823.8523.9323.934,059,900
Nov 24, 201724.8524.8823.8823.9623.967,926,700
Nov 22, 201724.4024.6824.3924.6424.643,673,400
Nov 21, 201724.6324.6624.2524.3624.365,172,100
Nov 20, 201724.3024.6824.1424.5624.566,388,800
Nov 17, 201724.3824.5024.2424.2824.285,930,300
Nov 16, 201724.0624.4224.0524.3324.334,799,900
Nov 15, 201723.9324.2223.5924.0224.026,443,200
Nov 14, 201724.3324.4423.8424.0624.066,466,700
Nov 13, 201725.0025.0024.3224.3624.364,680,300
Nov 10, 201724.9125.0924.8425.0025.003,633,700
Nov 09, 201724.8025.0724.7024.9024.904,501,600
Nov 08, 201724.9925.1424.8124.9024.905,269,000
Nov 07, 201725.2325.2324.9925.0225.024,638,300
Nov 06, 201725.0625.2324.9425.1125.115,378,100
Nov 03, 201724.5525.0524.5425.0025.006,368,100
Nov 02, 201725.0025.0024.2524.5524.556,638,500
Nov 01, 201724.6525.1324.5725.0225.025,989,100
Oct 31, 201724.8024.8324.4124.5024.506,424,000
Oct 30, 201724.9325.0424.6824.8024.807,838,200
Oct 30, 20170.423 Dividend
Oct 27, 201724.6225.0124.4124.8024.385,653,300
Oct 26, 201724.3524.6723.8424.5824.166,856,800
Oct 25, 201725.1625.2024.2024.3623.949,323,400
Oct 24, 201725.1825.2824.9725.1624.734,035,200
Oct 23, 201725.3025.3524.9525.1024.676,235,900
Oct 20, 201725.3925.3925.1525.2524.826,291,400
Oct 19, 201725.3525.4625.0725.3324.908,871,600
Oct 18, 201726.1026.1525.3825.4825.057,779,900
Oct 17, 201726.3926.3925.9826.1325.685,189,000
Oct 16, 201726.4126.5926.3126.3325.884,585,100
Oct 13, 201726.7526.7526.1126.3925.949,013,700
Oct 12, 201726.6526.8126.5526.6626.214,370,600
Oct 11, 201726.5026.8726.5026.8026.346,945,800
Oct 10, 201726.4926.5526.4026.5026.054,705,300
Oct 09, 201726.3326.4826.3126.4025.953,311,700
Oct 06, 201726.2526.3826.0926.2925.843,834,500
Oct 05, 201726.0026.3225.9626.2925.844,823,800
Oct 04, 201726.0026.1225.9325.9725.533,329,700
Oct 03, 201726.1426.1625.9826.0025.5611,698,900
Oct 02, 201726.0826.2225.9826.0825.6412,470,100
Sep 29, 201725.4926.2925.3626.0725.6333,509,600
Sep 28, 201726.2526.4025.9026.1225.673,862,100
Sep 27, 201726.3126.3826.0526.2925.842,424,000
Sep 26, 201726.4426.4726.1226.3125.862,936,900
Sep 25, 201725.9526.5425.9026.3825.937,254,300
Sep 22, 201725.8625.9425.7925.9025.4616,212,000
Sep 21, 201725.8825.9125.5825.8825.447,226,300
Sep 20, 201726.0226.2125.8725.9925.553,388,000
Sep 19, 201726.1826.2125.9926.0425.602,371,700
Sep 18, 201726.1526.2626.0626.1425.693,380,600
Sep 15, 201726.2026.2526.0626.1125.662,713,600
Sep 14, 201726.1826.4126.1126.1825.732,769,500
Sep 13, 201726.1026.2326.0626.1525.703,360,400
Sep 12, 201726.2326.3226.0126.1025.653,532,200
Sep 11, 201726.3026.5026.2126.2625.812,857,400
Sep 08, 201726.2526.2926.1126.2525.802,916,600
Sep 07, 201726.2726.3826.1026.2825.833,165,700
Sep 06, 201725.9526.2425.8626.1725.722,544,000
Sep 05, 201726.1426.3125.7725.8125.373,430,900
Sep 01, 201726.1026.3725.8526.0925.643,664,600
Aug 31, 201725.7726.1325.6426.0725.633,936,100
Aug 30, 201725.5025.7425.2425.7025.262,973,300
Aug 29, 201725.4125.5525.1125.5025.072,674,800
Aug 28, 201725.8825.9025.2825.4825.053,190,100
Aug 25, 201726.0426.1225.8325.8625.422,245,400
Aug 24, 201726.0126.2325.9025.9725.532,180,200
Aug 23, 201725.4026.2125.2926.0225.585,548,200
Aug 22, 201725.0425.4925.0325.4325.003,022,200
Aug 21, 201725.1325.2324.8724.9824.552,893,900
Aug 18, 201724.9425.3024.8525.2324.803,418,500
Aug 17, 201725.1925.2924.9724.9824.552,623,500
Aug 16, 201725.2125.4925.0325.1724.743,168,800
Aug 15, 201725.6625.7124.8425.1124.687,123,600
Aug 14, 201725.9326.0525.6425.7025.264,264,700
Aug 11, 201726.0226.2225.9025.9025.464,101,000
Aug 10, 201726.2626.5126.0526.0825.642,814,600
Aug 09, 201726.1226.3826.0826.2625.813,476,700
Aug 08, 201726.5026.7426.0026.1225.674,596,100
Aug 07, 201726.7026.7026.4626.6126.163,082,400
Aug 04, 201726.7526.7526.4926.5826.132,940,200
Aug 03, 201727.2227.2226.6826.8426.383,278,000
Aug 02, 201727.1927.3527.0427.2426.786,854,200
Aug 01, 201727.3227.4927.0827.1926.733,210,000
Jul 31, 201727.1427.2126.9427.2026.742,365,900
Jul 28, 201727.1227.3927.0827.1026.643,327,500
Jul 27, 201727.2027.3526.9627.1926.733,878,800
Jul 27, 20170.42 Dividend
Jul 26, 201727.7727.7727.5427.6026.723,516,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...