Skip to main content

Enterprise Products Partners LP (NY: EPD )

27.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 27.21 27.45 27.07 27.25 5,305,831 +0.04(+0.15%)
Sep 20, 2023 26.95 27.35 26.93 27.21 3,592,554 +0.22(+0.82%)
Sep 19, 2023 27.09 27.11 26.93 26.99 3,592,569 -0.05(-0.18%)
Sep 18, 2023 26.99 27.16 26.93 27.04 3,669,147 +0.03(+0.11%)
Sep 15, 2023 27.09 27.20 26.92 27.01 4,291,445 -0.08(-0.30%)
Sep 14, 2023 26.99 27.17 26.98 27.09 3,633,949 +0.13(+0.48%)
Sep 13, 2023 26.94 26.99 26.77 26.96 2,234,076 +0.11(+0.41%)
Sep 12, 2023 26.79 26.96 26.76 26.85 2,431,754 +0.14(+0.52%)
Sep 11, 2023 26.84 26.91 26.62 26.71 3,769,240 +0.01(+0.04%)
Sep 08, 2023 26.58 26.78 26.57 26.70 2,574,346 +0.11(+0.41%)
Sep 07, 2023 26.67 26.82 26.56 26.59 3,056,743 +0.08(+0.30%)
Sep 06, 2023 26.75 26.85 26.49 26.51 3,354,405 -0.21(-0.79%)
Sep 05, 2023 26.76 26.82 26.59 26.72 2,439,301 +0.01(+0.04%)
Sep 01, 2023 26.72 26.80 26.61 26.71 3,101,422 +0.10(+0.38%)
Aug 31, 2023 26.77 26.79 26.57 26.61 3,032,868 -0.10(-0.37%)
Aug 30, 2023 26.80 26.89 26.65 26.71 2,274,871 -0.10(-0.37%)
Aug 29, 2023 26.63 26.82 26.48 26.81 3,861,447 +0.28(+1.06%)
Aug 28, 2023 26.39 26.59 26.39 26.53 3,300,792 +0.21(+0.80%)
Aug 25, 2023 26.36 26.53 26.27 26.32 2,840,690 +0.07(+0.27%)
Aug 24, 2023 26.40 26.58 26.24 26.25 2,701,353 -0.22(-0.83%)
Aug 23, 2023 26.38 26.47 26.25 26.47 2,886,707 +0.09(+0.34%)
Aug 22, 2023 26.66 26.67 26.36 26.38 2,105,145 -0.17(-0.64%)
Aug 21, 2023 26.52 26.67 26.39 26.55 2,206,538 +0.04(+0.15%)
Aug 18, 2023 26.30 26.55 26.30 26.51 2,385,412 +0.14(+0.53%)
Aug 17, 2023 26.43 26.57 26.30 26.37 3,524,561 +0.05(+0.19%)
Aug 16, 2023 26.54 26.61 26.25 26.32 4,612,129 -0.26(-0.98%)
Aug 15, 2023 26.75 26.95 26.57 26.58 4,286,434 -0.21(-0.78%)
Aug 14, 2023 26.84 26.92 26.70 26.79 4,796,833 -0.01(-0.04%)
Aug 11, 2023 26.57 26.80 26.57 26.80 2,653,140 +0.16(+0.60%)
Aug 10, 2023 26.69 26.83 26.52 26.64 2,971,419 +0.00(+0.00%)
Aug 09, 2023 26.55 26.74 26.50 26.64 4,737,794 +0.13(+0.49%)
Aug 08, 2023 26.40 26.52 26.27 26.51 3,445,866 +0.03(+0.11%)
Aug 07, 2023 26.62 26.71 26.41 26.48 3,744,953 -0.04(-0.15%)
Aug 04, 2023 26.62 26.83 26.48 26.52 4,646,799 -0.14(-0.53%)
Aug 03, 2023 26.55 26.78 26.48 26.66 5,953,988 +0.09(+0.34%)
Aug 02, 2023 26.47 26.82 26.46 26.57 5,691,677 -0.13(-0.49%)
Aug 01, 2023 26.25 26.76 26.05 26.70 11,224,129 +0.19(+0.72%)
Jul 31, 2023 26.39 26.61 26.35 26.51 4,762,031 +0.06(+0.23%)
Jul 28, 2023 26.46 26.51 26.27 26.45 5,299,036 +0.02(+0.08%)
Jul 27, 2023 26.52 26.54 26.31 26.43 6,332,374 -0.02(-0.07%)
Jul 26, 2023 26.72 26.73 26.43 26.45 5,213,299 -0.19(-0.70%)
Jul 25, 2023 26.50 26.77 26.39 26.64 4,914,326 +0.07(+0.26%)
Jul 24, 2023 26.45 26.61 26.38 26.57 6,903,145 +0.23(+0.86%)
Jul 21, 2023 26.45 26.47 26.29 26.34 3,962,356 -0.06(-0.22%)
Jul 20, 2023 26.46 26.53 26.35 26.40 4,046,679 -0.02(-0.07%)
Jul 19, 2023 26.32 26.45 26.28 26.42 3,347,978 +0.14(+0.52%)
Jul 18, 2023 26.20 26.43 26.16 26.28 3,708,208 +0.10(+0.38%)
Jul 17, 2023 26.12 26.25 26.07 26.18 3,131,677 +0.14(+0.53%)
Jul 14, 2023 26.32 26.34 25.93 26.05 6,952,675 -0.27(-1.04%)
Jul 13, 2023 26.16 26.32 26.11 26.32 6,047,371 +0.23(+0.86%)
Jul 12, 2023 26.06 26.13 25.98 26.10 4,558,085 +0.12(+0.45%)
Jul 11, 2023 26.01 26.06 25.93 25.98 4,431,832 +0.03(+0.11%)
Jul 10, 2023 26.03 26.10 25.90 25.95 2,918,339 +0.01(+0.04%)
Jul 07, 2023 25.99 26.10 25.90 25.94 3,528,945 +0.08(+0.30%)
Jul 06, 2023 26.01 26.01 25.70 25.86 3,672,509 -0.19(-0.72%)
Jul 05, 2023 26.05 26.10 25.98 26.05 2,650,718 +0.00(+0.00%)
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.