EPD - Enterprise Products Partners L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201928.7329.0728.6428.9528.954,896,765
Aug 16, 201927.9128.5927.6728.4228.423,633,700
Aug 15, 201927.9827.9827.6727.8627.862,024,600
Aug 14, 201928.0128.1627.8127.9227.923,987,500
Aug 13, 201928.1928.5727.9228.4028.403,727,700
Aug 12, 201928.3928.4228.1028.1028.103,034,600
Aug 09, 201928.5428.6528.2728.4228.422,927,700
Aug 08, 201928.5028.7028.3728.5028.503,755,600
Aug 07, 201928.5528.6528.0828.3828.385,343,300
Aug 06, 201929.2629.3428.7328.9728.972,863,500
Aug 05, 201929.3329.3428.7129.0129.016,394,700
Aug 02, 201930.0030.0729.3229.7829.783,393,300
Aug 01, 201930.0330.1929.7529.8929.894,415,500
Jul 31, 201929.4030.4929.4030.1130.116,669,600
Jul 30, 201929.2329.4329.1129.3929.395,520,000
Jul 30, 20190.44 Dividend
Jul 29, 201930.3530.3929.6929.7029.267,332,000
Jul 26, 201930.2630.4030.1430.2129.763,876,000
Jul 25, 201930.4130.4630.0630.2129.762,761,100
Jul 24, 201930.4930.5130.2230.4830.031,987,700
Jul 23, 201930.7530.8730.4730.4930.042,545,600
Jul 22, 201930.3030.7530.2130.6830.233,521,000
Jul 19, 201930.1530.3629.8730.2029.752,390,700
Jul 18, 201930.1230.1929.7229.9329.494,658,100
Jul 17, 201930.3930.5830.1430.1429.692,836,600
Jul 16, 201930.2730.4430.1630.3229.871,981,800
Jul 15, 201930.6430.7030.2830.3129.863,505,300
Jul 12, 201930.6530.8230.5130.5730.123,093,300
Jul 11, 201930.5230.7830.4330.5230.075,470,400
Jul 10, 201929.7030.3129.7030.2929.845,880,000
Jul 09, 201929.4029.6429.2329.6229.182,507,700
Jul 08, 201929.3329.5329.2729.3728.933,183,200
Jul 05, 201929.4129.4929.2429.3828.941,342,900
Jul 03, 201929.1229.4629.0329.3828.942,364,200
Jul 02, 201928.7529.0828.6529.0228.592,429,500
Jul 01, 201929.0929.3228.7828.8728.444,315,500
Jun 28, 201928.6728.8728.5528.8728.443,147,900
Jun 27, 201928.9129.0428.5628.6228.202,494,900
Jun 26, 201928.9029.1828.8228.9328.503,374,100
Jun 25, 201929.2329.3128.6228.6928.265,557,100
Jun 24, 201929.2529.3329.1129.3028.873,800,800
Jun 21, 201928.8629.2728.8529.1328.704,225,700
Jun 20, 201929.0429.2028.8028.9028.473,629,300
Jun 19, 201928.7028.9528.5428.8428.412,500,100
Jun 18, 201928.7628.8628.5428.6628.242,824,200
Jun 17, 201929.0029.0028.5228.6828.262,903,600
Jun 14, 201929.2129.2128.6329.0728.643,568,700
Jun 13, 201929.1929.3929.0529.2228.795,786,300
Jun 12, 201928.9529.0728.6128.9628.533,269,300
Jun 11, 201928.6429.1328.5629.0228.594,790,500
Jun 10, 201928.3028.5928.1828.5128.092,512,200
Jun 07, 201928.3228.5528.1828.1827.764,176,700
Jun 06, 201928.2328.3728.1328.2227.803,125,800
Jun 05, 201928.3028.3428.0028.1027.682,467,900
Jun 04, 201928.0628.3028.0128.2627.842,512,600
Jun 03, 201927.9728.2227.9027.9527.543,091,900
May 31, 201927.7128.1127.6027.8927.487,190,700
May 30, 201928.1128.1827.8027.8527.444,036,400
May 29, 201927.8128.0127.6927.9027.494,781,800
May 28, 201928.5028.5528.0228.1027.685,763,200
May 24, 201928.5128.5328.2128.3427.922,773,700
May 23, 201928.3728.3727.9328.2127.794,764,600
May 22, 201928.7028.8128.6028.6328.212,260,000
May 21, 201928.6228.9528.6028.8328.403,722,500
May 20, 201928.8628.9228.5428.5928.172,510,300
May 17, 201928.9229.0328.8628.9228.495,098,200
May 16, 201928.8029.0528.7628.9128.483,221,900
May 15, 201928.5828.8728.4728.6928.264,566,000
May 14, 201928.6528.9028.4528.5828.163,790,000
May 13, 201928.7528.7528.0828.4728.054,327,200
May 10, 201928.1628.7828.1428.7328.304,686,400
May 09, 201928.6228.6228.0428.3027.882,282,800
May 08, 201928.5028.7028.4428.4828.065,123,600
May 07, 201928.5028.7028.3628.5428.123,025,500
May 06, 201928.5428.8728.4728.5528.132,245,100
May 03, 201928.7328.8628.6628.7528.321,999,300
May 02, 201928.8629.0028.5528.6128.193,104,600
May 01, 201929.1029.3228.9029.1028.675,587,900
Apr 30, 201929.0229.0228.5728.6328.212,547,300
Apr 29, 201928.9228.9428.6428.8328.403,338,100
Apr 29, 20190.4375 Dividend
Apr 26, 201928.9729.3828.9129.3628.493,018,800
Apr 25, 201929.2529.3129.0529.1828.322,535,600
Apr 24, 201929.3429.3829.0129.2228.362,536,000
Apr 23, 201929.3529.4029.1229.3428.473,103,800
Apr 22, 201929.0029.3728.9429.3528.484,767,500
Apr 18, 201928.9028.9828.7128.8628.012,936,500
Apr 17, 201929.2329.2728.8728.8728.022,355,300
Apr 16, 201929.4029.4929.1029.2328.372,359,600
Apr 15, 201929.5729.6029.2629.3728.501,957,200
Apr 12, 201929.3029.5829.2929.5028.633,207,900
Apr 11, 201929.0129.3729.0129.3328.462,267,900
Apr 10, 201929.3629.3928.9229.0928.232,854,300
Apr 09, 201929.4829.4829.2029.2628.402,891,500
Apr 08, 201929.5029.6429.3929.4728.602,664,200
Apr 05, 201929.4829.5929.4029.5128.643,299,600
Apr 04, 201929.6229.6929.3729.4828.613,181,300
Apr 03, 201929.8429.8429.5529.6028.733,706,200
Apr 02, 201929.3529.5229.3029.4728.603,014,600
Apr 01, 201929.2529.3829.1429.3528.482,798,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...