Enterprise Products Partners LP (NY: EPD )

24.13 USD +0.08 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 24.05 24.15 23.80 24.13 6,375,466 +0.08(+0.33%)
Jun 21, 2021 24.10 24.28 24.01 24.05 9,430,315 +0.07(+0.29%)
Jun 18, 2021 24.30 24.49 23.93 23.98 11,655,793 -0.58(-2.36%)
Jun 17, 2021 25.38 25.49 24.33 24.56 8,197,692 -0.87(-3.42%)
Jun 16, 2021 25.38 25.59 25.19 25.43 6,734,368 +0.17(+0.67%)
Jun 15, 2021 25.32 25.49 25.12 25.26 7,020,327 -0.06(-0.24%)
Jun 14, 2021 25.60 25.69 25.14 25.32 5,221,153 -0.12(-0.47%)
Jun 11, 2021 25.20 25.47 25.20 25.44 4,619,153 +0.39(+1.56%)
Jun 10, 2021 24.90 25.09 24.72 25.05 4,436,859 +0.25(+1.01%)
Jun 09, 2021 24.75 24.95 24.64 24.80 4,272,036 +0.07(+0.28%)
Jun 08, 2021 24.63 24.80 24.31 24.73 6,005,840 +0.03(+0.12%)
Jun 07, 2021 24.58 24.89 24.58 24.70 5,462,567 +0.26(+1.06%)
Jun 04, 2021 24.30 24.50 23.34 24.44 4,510,207 +0.23(+0.95%)
Jun 03, 2021 24.18 24.35 24.10 24.21 3,453,897 -0.09(-0.37%)
Jun 02, 2021 24.21 24.44 24.04 24.30 4,141,202 +0.23(+0.96%)
Jun 01, 2021 23.96 24.07 23.80 24.07 5,443,416 +0.46(+1.95%)
May 28, 2021 23.63 23.68 23.51 23.61 4,019,366 +0.01(+0.04%)
May 27, 2021 23.47 23.71 23.34 23.60 4,892,249 +0.07(+0.30%)
May 26, 2021 23.50 23.78 23.45 23.53 3,639,018 +0.08(+0.34%)
May 25, 2021 23.90 23.96 23.40 23.45 8,043,297 -0.46(-1.92%)
May 24, 2021 23.95 23.96 23.66 23.91 4,357,426 +0.20(+0.84%)
May 21, 2021 23.96 24.13 23.70 23.71 3,842,092 -0.11(-0.46%)
May 20, 2021 23.61 23.88 23.48 23.82 4,641,646 +0.19(+0.80%)
May 19, 2021 23.75 23.83 23.47 23.63 5,696,187 -0.28(-1.17%)
May 18, 2021 24.30 24.30 23.91 23.91 5,408,300 -0.26(-1.08%)
May 17, 2021 23.90 24.30 23.81 24.17 8,755,635 +0.28(+1.17%)
May 14, 2021 23.86 24.13 23.75 23.89 9,686,020 +0.28(+1.19%)
May 13, 2021 23.20 23.80 23.09 23.61 7,726,865 +0.30(+1.29%)
May 12, 2021 23.27 23.89 23.25 23.31 11,855,291 +0.16(+0.69%)
May 11, 2021 23.02 23.24 22.68 23.15 11,229,749 -0.05(-0.22%)
May 10, 2021 23.40 23.60 23.15 23.20 9,332,701 -0.05(-0.22%)
May 07, 2021 23.04 23.41 23.00 23.25 6,230,995 -0.02(-0.09%)
May 06, 2021 23.33 23.40 23.04 23.27 5,308,528 -0.03(-0.13%)
May 05, 2021 23.32 23.61 23.15 23.30 6,175,892 +0.14(+0.60%)
May 04, 2021 22.95 23.37 22.83 23.16 6,914,540 +0.21(+0.92%)
May 03, 2021 23.10 23.29 22.77 22.95 6,995,449 -0.06(-0.26%)
Apr 30, 2021 23.34 23.45 23.00 23.01 5,159,500 -0.40(-1.71%)
Apr 29, 2021 23.36 23.44 23.05 23.41 5,878,468 -0.23(-0.97%)
Apr 28, 2021 23.35 23.67 23.33 23.64 6,873,222 +0.37(+1.59%)
Apr 27, 2021 23.28 23.46 23.13 23.27 5,644,552 -0.01(-0.04%)
Apr 26, 2021 23.33 23.41 23.16 23.28 4,948,521 +0.00(+0.00%)
Apr 23, 2021 23.10 23.30 23.00 23.28 4,067,500 +0.27(+1.17%)
Apr 22, 2021 23.14 23.27 22.95 23.01 4,230,063 -0.03(-0.13%)
Apr 21, 2021 22.77 23.08 22.71 23.04 3,431,992 +0.18(+0.79%)
Apr 20, 2021 22.96 22.96 22.59 22.86 4,126,128 -0.11(-0.48%)
Apr 19, 2021 22.96 23.15 22.83 22.97 4,679,954 +0.04(+0.17%)
Apr 16, 2021 23.09 23.09 22.82 22.93 5,124,900 -0.03(-0.13%)
Apr 15, 2021 23.22 23.33 22.93 22.96 6,419,771 -0.18(-0.78%)
Apr 14, 2021 23.00 23.34 23.00 23.14 4,816,173 +0.20(+0.87%)
Apr 13, 2021 22.94 23.08 22.84 22.94 4,384,647 -0.06(-0.26%)
Apr 12, 2021 23.00 23.03 22.78 23.00 4,310,581 +0.12(+0.52%)
Apr 09, 2021 23.02 23.10 22.75 22.88 4,944,000 -0.24(-1.04%)
Apr 08, 2021 22.63 23.14 22.57 23.12 7,559,345 +0.55(+2.44%)
Apr 07, 2021 22.74 22.81 22.56 22.57 5,416,064 -0.02(-0.09%)
Apr 06, 2021 22.38 22.66 22.34 22.59 5,069,408 +0.33(+1.48%)
Apr 05, 2021 22.40 22.46 22.16 22.26 5,401,719 -0.01(-0.04%)
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.