Enterprise Products Partners LP (NY: EPD )

21.56 USD -0.86 (-3.84%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 22.06 22.22 21.32 21.56 13,703,300 -0.86(-3.84%)
Jan 21, 2021 23.10 23.24 22.24 22.42 9,305,936 -0.64(-2.78%)
Jan 20, 2021 23.57 23.58 23.00 23.06 7,229,392 -0.23(-0.99%)
Jan 19, 2021 23.15 23.44 22.99 23.29 8,592,648 +0.35(+1.53%)
Jan 15, 2021 22.99 23.10 22.51 22.94 7,265,000 -0.19(-0.82%)
Jan 14, 2021 22.89 23.15 22.70 23.13 10,075,144 +0.39(+1.72%)
Jan 13, 2021 22.64 22.83 22.45 22.74 8,122,722 +0.33(+1.47%)
Jan 12, 2021 22.10 22.75 21.95 22.41 10,754,472 +0.64(+2.94%)
Jan 11, 2021 21.28 21.84 21.15 21.77 7,822,788 +0.38(+1.78%)
Jan 08, 2021 21.53 21.54 21.17 21.39 7,261,900 +0.08(+0.38%)
Jan 07, 2021 21.14 21.46 20.92 21.31 10,107,859 +0.33(+1.57%)
Jan 06, 2021 20.34 21.08 19.93 20.98 12,961,926 +1.00(+5.01%)
Jan 05, 2021 19.40 20.39 19.31 19.98 8,950,761 +0.69(+3.58%)
Jan 04, 2021 20.01 20.02 19.28 19.29 12,589,681 -0.30(-1.53%)
Dec 31, 2020 19.59 19.59 19.59 7,483,871 +0.04(+0.20%)
Dec 30, 2020 19.64 19.80 19.50 19.55 7,483,871 -0.12(-0.61%)
Dec 29, 2020 19.75 19.85 19.51 19.67 6,833,532 -0.07(-0.35%)
Dec 28, 2020 19.90 20.03 19.60 19.74 6,778,658 -0.12(-0.60%)
Dec 24, 2020 20.11 20.16 19.67 19.86 4,401,000 -0.31(-1.54%)
Dec 23, 2020 20.15 20.41 20.12 20.17 9,635,967 -0.01(-0.05%)
Dec 22, 2020 20.03 20.49 19.98 20.18 4,929,937 -0.04(-0.20%)
Dec 21, 2020 20.00 20.39 19.80 20.22 11,697,876 -0.34(-1.65%)
Dec 18, 2020 20.65 20.76 20.34 20.56 8,718,000 -0.23(-1.11%)
Dec 17, 2020 21.16 21.19 20.69 20.79 11,686,276 -0.22(-1.05%)
Dec 16, 2020 21.50 21.50 21.00 21.01 8,713,450 -0.53(-2.46%)
Dec 15, 2020 21.14 21.73 21.08 21.54 7,297,034 +0.38(+1.80%)
Dec 14, 2020 21.88 21.92 21.06 21.16 7,421,712 -0.45(-2.08%)
Dec 11, 2020 21.37 21.74 21.33 21.61 6,525,300 +0.24(+1.12%)
Dec 10, 2020 20.77 21.50 20.67 21.37 12,035,425 +0.70(+3.39%)
Dec 09, 2020 21.07 21.21 20.46 20.67 7,881,168 -0.28(-1.34%)
Dec 08, 2020 20.50 21.13 20.50 20.95 6,821,608 +0.28(+1.35%)
Dec 07, 2020 20.59 20.99 20.42 20.67 7,527,715 -0.09(-0.43%)
Dec 04, 2020 20.30 20.95 20.30 20.76 9,262,800 +0.64(+3.18%)
Dec 03, 2020 20.11 20.45 19.88 20.12 7,889,716 +0.02(+0.10%)
Dec 02, 2020 19.50 20.16 19.46 20.10 6,697,704 +0.54(+2.76%)
Dec 01, 2020 19.66 19.84 19.40 19.56 5,205,847 +0.16(+0.82%)
Nov 30, 2020 19.76 19.95 19.33 19.40 8,988,878 -0.53(-2.66%)
Nov 27, 2020 20.32 20.44 19.88 19.93 4,597,900 -0.43(-2.11%)
Nov 25, 2020 20.38 20.51 20.06 20.36 10,644,600 +0.06(+0.30%)
Nov 24, 2020 20.03 20.62 19.99 20.30 11,402,707 +0.54(+2.73%)
Nov 23, 2020 19.19 19.81 19.06 19.76 9,219,968 +0.77(+4.05%)
Nov 20, 2020 19.26 19.44 18.96 18.99 6,057,900 -0.40(-2.06%)
Nov 19, 2020 18.88 19.41 18.77 19.39 6,071,587 +0.47(+2.48%)
Nov 18, 2020 19.14 19.78 18.88 18.92 11,243,512 -0.20(-1.05%)
Nov 17, 2020 18.85 19.19 18.66 19.12 7,401,961 +0.17(+0.90%)
Nov 16, 2020 19.00 19.36 18.83 18.95 9,981,126 +0.44(+2.38%)
Nov 13, 2020 18.21 18.57 18.07 18.51 8,823,200 +0.43(+2.38%)
Nov 12, 2020 18.20 18.25 17.87 18.08 8,664,539 -0.10(-0.55%)
Nov 11, 2020 18.25 18.25 17.97 18.18 8,286,756 +0.11(+0.61%)
Nov 10, 2020 17.79 18.15 17.57 18.07 8,780,053 +0.39(+2.21%)
Nov 09, 2020 17.70 17.97 16.92 17.68 16,165,950 +1.04(+6.25%)
Nov 06, 2020 17.10 17.12 16.64 16.64 5,441,500 -0.45(-2.63%)
Nov 05, 2020 16.81 17.26 16.73 17.09 8,252,037 +0.46(+2.77%)
Nov 04, 2020 16.67 17.08 16.38 16.63 6,937,752 +0.06(+0.36%)
Nov 03, 2020 16.59 16.76 16.49 16.57 8,736,362 +0.17(+1.04%)
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.