EPD - Enterprise Products Partners L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201928.9029.1828.8228.9328.933,373,400
Jun 25, 201929.2329.3128.6228.6928.695,557,100
Jun 24, 201929.2529.3329.1129.3029.303,800,800
Jun 21, 201928.8629.2728.8529.1329.134,225,700
Jun 20, 201929.0429.2028.8028.9028.903,629,300
Jun 19, 201928.7028.9528.5428.8428.842,500,100
Jun 18, 201928.7628.8628.5428.6628.662,824,200
Jun 17, 201929.0029.0028.5228.6828.682,903,600
Jun 14, 201929.2129.2128.6329.0729.073,568,700
Jun 13, 201929.1929.3929.0529.2229.225,786,300
Jun 12, 201928.9529.0728.6128.9628.963,269,300
Jun 11, 201928.6429.1328.5629.0229.024,790,500
Jun 10, 201928.3028.5928.1828.5128.512,512,200
Jun 07, 201928.3228.5528.1828.1828.184,176,700
Jun 06, 201928.2328.3728.1328.2228.223,125,800
Jun 05, 201928.3028.3428.0028.1028.102,467,900
Jun 04, 201928.0628.3028.0128.2628.262,512,600
Jun 03, 201927.9728.2227.9027.9527.953,091,900
May 31, 201927.7128.1127.6027.8927.897,190,700
May 30, 201928.1128.1827.8027.8527.854,036,400
May 29, 201927.8128.0127.6927.9027.904,781,800
May 28, 201928.5028.5528.0228.1028.105,763,200
May 24, 201928.5128.5328.2128.3428.342,773,700
May 23, 201928.3728.3727.9328.2128.214,764,600
May 22, 201928.7028.8128.6028.6328.632,260,000
May 21, 201928.6228.9528.6028.8328.833,722,500
May 20, 201928.8628.9228.5428.5928.592,510,300
May 17, 201928.9229.0328.8628.9228.925,098,200
May 16, 201928.8029.0528.7628.9128.913,221,900
May 15, 201928.5828.8728.4728.6928.694,566,000
May 14, 201928.6528.9028.4528.5828.583,790,000
May 13, 201928.7528.7528.0828.4728.474,327,200
May 10, 201928.1628.7828.1428.7328.734,686,400
May 09, 201928.6228.6228.0428.3028.302,282,800
May 08, 201928.5028.7028.4428.4828.485,123,600
May 07, 201928.5028.7028.3628.5428.543,025,500
May 06, 201928.5428.8728.4728.5528.552,245,100
May 03, 201928.7328.8628.6628.7528.751,999,300
May 02, 201928.8629.0028.5528.6128.613,104,600
May 01, 201929.1029.3228.9029.1029.105,587,900
Apr 30, 201929.0229.0228.5728.6328.632,547,300
Apr 29, 201928.9228.9428.6428.8328.833,338,100
Apr 29, 20190.438 Dividend
Apr 26, 201928.9729.3828.9129.3628.923,018,800
Apr 25, 201929.2529.3129.0529.1828.742,535,600
Apr 24, 201929.3429.3829.0129.2228.782,536,000
Apr 23, 201929.3529.4029.1229.3428.903,103,800
Apr 22, 201929.0029.3728.9429.3528.914,767,500
Apr 18, 201928.9028.9828.7128.8628.432,936,500
Apr 17, 201929.2329.2728.8728.8728.442,355,300
Apr 16, 201929.4029.4929.1029.2328.792,359,600
Apr 15, 201929.5729.6029.2629.3728.931,957,200
Apr 12, 201929.3029.5829.2929.5029.063,207,900
Apr 11, 201929.0129.3729.0129.3328.892,267,900
Apr 10, 201929.3629.3928.9229.0928.662,854,300
Apr 09, 201929.4829.4829.2029.2628.822,891,500
Apr 08, 201929.5029.6429.3929.4729.032,664,200
Apr 05, 201929.4829.5929.4029.5129.073,299,600
Apr 04, 201929.6229.6929.3729.4829.043,181,300
Apr 03, 201929.8429.8429.5529.6029.163,706,200
Apr 02, 201929.3529.5229.3029.4729.033,014,600
Apr 01, 201929.2529.3829.1429.3528.912,798,600
Mar 29, 201929.0129.1528.8129.1028.672,157,800
Mar 28, 201928.6728.9228.5828.8928.463,559,800
Mar 27, 201929.0429.1028.6028.6828.252,519,300
Mar 26, 201929.2529.4628.8729.1028.672,888,500
Mar 25, 201929.0729.1428.7329.1128.683,053,000
Mar 22, 201929.1029.2428.9329.0928.664,473,000
Mar 21, 201929.0629.4129.0629.3028.865,112,400
Mar 20, 201929.0029.3028.9829.0628.635,204,800
Mar 19, 201929.0029.1328.8428.9328.503,515,600
Mar 18, 201928.1928.8328.1328.8228.394,244,200
Mar 15, 201928.2128.3628.0028.1327.713,892,200
Mar 14, 201928.3928.4828.1728.2127.792,025,100
Mar 13, 201928.3928.4628.2928.4628.042,276,600
Mar 12, 201928.2528.3728.2028.3527.932,106,900
Mar 11, 201928.1028.2828.0328.2527.833,113,600
Mar 08, 201927.9128.1127.7628.0727.652,889,000
Mar 07, 201927.8928.2927.8628.2227.804,697,500
Mar 06, 201927.8027.9627.7527.8627.443,347,300
Mar 05, 201928.0628.1327.8927.9127.493,962,800
Mar 04, 201927.9328.0227.7327.9827.563,885,400
Mar 01, 201927.7427.9327.5727.7827.374,108,300
Feb 28, 201928.0028.0227.5927.6527.247,240,500
Feb 27, 201927.9228.0927.7928.0227.603,885,200
Feb 26, 201928.2728.4527.8927.9227.503,959,900
Feb 25, 201928.0828.4528.0328.3327.915,438,600
Feb 22, 201928.1928.3528.0528.0727.653,471,800
Feb 21, 201928.4628.4627.9628.0827.663,712,500
Feb 20, 201928.5428.6828.3128.5128.082,876,800
Feb 19, 201928.1128.6628.0928.5428.114,006,600
Feb 15, 201928.1728.3428.0828.2127.793,559,000
Feb 14, 201928.1328.3327.9728.2027.783,838,800
Feb 13, 201927.9728.0827.8728.0627.647,441,100
Feb 12, 201928.0928.1127.6727.8227.403,621,400
Feb 11, 201927.5227.9727.4527.7527.344,214,400
Feb 08, 201927.7427.7727.1627.5527.144,404,500
Feb 07, 201927.9827.9927.4827.7527.345,072,200
Feb 06, 201928.4028.5428.0128.1027.684,000,600
Feb 05, 201928.6128.7428.3528.5828.156,608,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...