U.S. Markets close in 1 hr 58 mins

Enterprise Products Partners L.P. (EPD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.89+0.77 (+3.83%)
As of 2:02PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202020.3020.9520.3020.8920.896,388,911
Dec 03, 202020.1120.4519.8820.1220.127,889,700
Dec 02, 202019.5020.1619.4620.1020.106,698,100
Dec 01, 202019.6619.8519.4019.5619.565,210,100
Nov 30, 202019.7619.9519.3419.4019.408,988,900
Nov 27, 202020.3220.4419.8819.9319.934,597,900
Nov 25, 202020.3820.5120.0620.3620.3610,644,700
Nov 24, 202020.0320.6219.9920.3020.3011,402,700
Nov 23, 202019.1919.8119.0619.7619.769,220,000
Nov 20, 202019.2619.4418.9618.9918.996,057,700
Nov 19, 202018.8819.4118.7719.3919.396,085,300
Nov 18, 202019.1419.7818.8818.8818.8811,247,200
Nov 17, 202018.8519.1918.6619.1219.127,402,600
Nov 16, 202019.0019.3618.8318.9518.959,983,900
Nov 13, 202018.2118.5718.0718.5118.518,821,800
Nov 12, 202018.2018.2617.8718.0818.088,664,500
Nov 11, 202018.2518.2517.9718.1818.188,287,800
Nov 10, 202017.7918.1517.5718.0718.078,781,500
Nov 09, 202017.6617.9716.9217.6817.6816,169,700
Nov 06, 202017.1017.1316.6416.6416.645,441,300
Nov 05, 202016.8117.2616.7317.0917.098,258,500
Nov 04, 202016.6717.0816.3816.6316.636,937,800
Nov 03, 202016.5916.7616.4916.5716.578,736,400
Nov 02, 202016.6416.8216.3716.4016.407,912,200
Oct 30, 202016.5616.7516.4216.5716.576,974,500
Oct 29, 202016.4116.9916.0116.8316.8316,181,700
Oct 29, 20200.445 Dividend
Oct 28, 202017.0017.2916.6516.9516.5112,548,100
Oct 27, 202017.2517.4617.1017.2616.817,675,300
Oct 26, 202017.5017.5517.0117.3116.868,533,100
Oct 23, 202017.6717.8317.4317.6317.175,499,100
Oct 22, 202017.0317.6417.0017.6017.146,993,300
Oct 21, 202017.2117.2816.9817.0916.6410,616,600
Oct 20, 202017.2917.3517.0817.1716.726,340,900
Oct 19, 202017.2617.4717.0217.1216.677,842,800
Oct 16, 202017.5017.5317.1417.2116.766,452,100
Oct 15, 202016.9217.5416.7217.4917.037,591,800
Oct 14, 202017.0917.4317.0517.1116.665,265,800
Oct 13, 202017.1917.3817.0217.0416.596,309,000
Oct 12, 202017.2017.4116.9617.3316.888,554,600
Oct 09, 202017.2917.3516.8617.0116.566,270,700
Oct 08, 202016.4617.2516.4517.1416.697,105,300
Oct 07, 202016.4016.5916.3516.4015.976,760,500
Oct 06, 202016.5216.8016.2016.3915.968,629,900
Oct 05, 202016.1516.4516.0216.4516.026,211,100
Oct 02, 202015.5016.0915.3516.0415.628,020,100
Oct 01, 202015.7615.9515.6515.6715.267,321,200
Sep 30, 202015.9316.2315.6915.7915.388,911,400
Sep 29, 202016.0016.0315.7615.9315.516,405,500
Sep 28, 202015.8916.2115.7216.0215.607,340,000
Sep 25, 202015.3715.5515.2015.5115.107,491,700
Sep 24, 202015.3415.5714.9015.3714.979,826,800
Sep 23, 202016.1116.1415.3315.3314.9311,856,600
Sep 22, 202016.3116.5015.8816.0015.5810,112,800
Sep 21, 202016.3016.4116.1116.3115.8810,738,800
Sep 18, 202016.6616.6916.2816.6116.1713,260,900
Sep 17, 202016.9016.9316.5716.6416.2010,590,200
Sep 16, 202016.9117.2116.7917.0216.578,095,000
Sep 15, 202017.1617.1616.7816.7816.349,116,600
Sep 14, 202017.1017.3517.0317.1316.686,368,200
Sep 11, 202017.2017.2717.0017.0616.617,858,700
Sep 10, 202017.3917.6317.1017.1216.677,657,100
Sep 09, 202017.2117.6517.1717.4016.948,775,600
Sep 08, 202017.2017.2116.8617.0416.597,703,100
Sep 04, 202017.5317.7117.0317.2616.816,487,500
Sep 03, 202017.4117.6517.3017.4216.965,241,400
Sep 02, 202017.5517.7717.3917.5517.095,354,900
Sep 01, 202017.5117.6217.0917.5817.127,006,200
Aug 31, 202017.8017.8117.5017.5617.106,417,400
Aug 28, 202017.4917.7417.2517.6917.236,348,300
Aug 27, 202017.4417.6917.2017.3416.888,593,500
Aug 26, 202017.8017.8517.3317.4516.9910,692,800
Aug 25, 202018.1118.2417.7517.8517.386,103,900
Aug 24, 202018.1618.2617.9318.0817.618,270,000
Aug 21, 202018.1018.1317.7818.1217.646,643,900
Aug 20, 202018.0718.3017.9118.1617.684,915,200
Aug 19, 202018.3918.6118.2318.2617.784,556,500
Aug 18, 202018.8518.9218.3918.4317.953,920,900
Aug 17, 202018.9018.9918.6918.8918.396,617,000
Aug 14, 202018.7919.1418.7518.8518.365,165,100
Aug 13, 202018.8518.9218.6118.8118.3210,678,600
Aug 12, 202018.7318.9118.3318.8018.3112,522,500
Aug 11, 202018.6918.7718.1518.1917.717,558,200
Aug 10, 202018.0018.4317.9618.3117.836,863,700
Aug 07, 202018.0018.0517.8617.9017.435,413,100
Aug 06, 202017.6018.1017.5418.0917.628,691,300
Aug 05, 202017.9518.0317.5317.5917.136,547,900
Aug 04, 202017.5317.7817.4617.7817.316,211,400
Aug 03, 202017.5217.6517.2817.5717.115,892,100
Jul 31, 202017.4917.7317.1717.6017.146,906,200
Jul 30, 202017.8517.8717.4617.6217.168,710,800
Jul 30, 20200.445 Dividend
Jul 29, 202018.4318.6317.9918.4817.5611,374,400
Jul 28, 202018.1118.3117.9818.2917.385,748,000
Jul 27, 202018.2618.2617.9418.1117.216,922,900
Jul 24, 202018.1318.3117.9618.1417.244,874,100
Jul 23, 202018.4018.4318.0118.2517.346,498,900
Jul 22, 202018.5918.6018.2018.4417.524,389,200
Jul 21, 202018.0318.6918.0118.6317.706,607,200
Jul 20, 202018.3318.4217.8317.8316.945,233,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...