Canada markets closed

Enterprise Products Partners L.P. (EPD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.440.00 (0.00%)
At close: 04:00PM EST
26.44 0.00 (0.00%)
After hours: 07:55PM EST
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202326.5826.5826.3426.4426.444,100,300
Nov 28, 202326.7426.7826.4226.4426.443,827,900
Nov 27, 202326.7126.7826.5526.6226.623,220,000
Nov 24, 202326.5426.8926.5326.7426.741,459,400
Nov 22, 202326.3526.7626.2726.7026.703,219,300
Nov 21, 202326.2526.5526.2526.5526.554,156,100
Nov 20, 202326.2726.4726.2526.2626.264,279,100
Nov 17, 202326.0026.3726.0026.2726.274,891,400
Nov 16, 202326.2526.3025.9525.9925.995,694,800
Nov 15, 202326.2526.5026.2326.2426.245,473,100
Nov 14, 202326.3226.4526.0426.2226.225,693,200
Nov 13, 202326.0026.0525.9025.9925.993,535,000
Nov 10, 202326.0126.1625.9525.9825.984,708,200
Nov 09, 202326.0426.0925.8825.8925.894,197,300
Nov 08, 202326.2526.3225.9325.9625.964,839,900
Nov 07, 202326.3026.3826.1526.3826.385,013,000
Nov 06, 202326.7226.7326.3926.4126.414,267,600
Nov 03, 202326.3726.7526.2926.6426.644,712,000
Nov 02, 202326.0026.4725.9526.3726.376,514,600
Nov 01, 202326.0026.2825.8125.9725.976,670,200
Oct 31, 202326.1426.3225.6126.0426.0410,511,100
Oct 30, 202326.4426.6826.3426.4426.445,991,500
Oct 30, 20230.5 Dividend
Oct 27, 202327.2227.2326.9427.0826.583,985,600
Oct 26, 202327.3827.4627.1127.1626.664,140,300
Oct 25, 202327.5627.6527.3527.4626.953,664,400
Oct 24, 202327.6027.6327.4827.5527.043,758,100
Oct 23, 202327.4927.6427.3527.5427.034,926,700
Oct 20, 202327.5927.6027.4527.4926.983,571,200
Oct 19, 202327.7127.8227.4827.5727.064,893,400
Oct 18, 202327.7827.8527.6327.6827.173,304,600
Oct 17, 202327.6527.9527.6227.6727.163,831,400
Oct 16, 202327.6927.7927.5927.6327.123,369,500
Oct 13, 202327.4527.6927.4527.6327.123,668,800
Oct 12, 202327.4627.4627.2327.4426.933,944,500
Oct 11, 202327.2527.4927.1827.3726.864,752,400
Oct 10, 202327.0927.4027.0227.2326.733,885,300
Oct 09, 202327.1627.2426.9827.0926.594,768,700
Oct 06, 202326.8227.0426.7726.9626.463,198,700
Oct 05, 202326.7627.0726.7626.9326.434,052,300
Oct 04, 202327.0027.0926.6826.9926.494,973,300
Oct 03, 202327.0527.3027.0027.1026.605,715,300
Oct 02, 202327.3527.3927.0127.2026.708,499,900
Sept 29, 202327.4927.5327.2927.3726.866,415,500
Sept 28, 202327.2927.6427.2927.4226.914,742,200
Sept 27, 202327.4227.4227.2127.3726.863,649,500
Sept 26, 202327.4227.4227.1427.2126.712,967,000
Sept 25, 202327.3527.6927.2627.4126.906,590,000
Sept 22, 202327.3527.7727.2927.3926.8815,763,900
Sept 21, 202327.2127.4527.0727.2526.755,305,500
Sept 20, 202326.9527.3526.9427.2126.713,591,000
Sept 19, 202327.0927.1126.9326.9926.493,592,300
Sept 18, 202326.9927.1626.9327.0426.543,669,200
Sept 15, 202327.0927.2126.9227.0126.514,291,000
Sept 14, 202326.9927.1726.9827.0926.593,635,000
Sept 13, 202326.9426.9926.7726.9626.462,234,200
Sept 12, 202326.7926.9626.7626.8526.352,433,700
Sept 11, 202326.8426.9126.6226.7126.223,769,200
Sept 08, 202326.5826.7826.5726.7026.212,573,900
Sept 07, 202326.6726.8226.5626.5926.103,057,600
Sept 06, 202326.7526.8526.4926.5126.023,354,300
Sept 05, 202326.7626.8226.5926.7226.232,439,200
Sept 01, 202326.7226.8026.6126.7126.223,100,400
Aug 31, 202326.7726.7926.5826.6126.122,943,800
Aug 30, 202326.8026.8926.6526.7126.222,274,900
Aug 29, 202326.6326.8226.4826.8126.313,861,100
Aug 28, 202326.3926.5926.3926.5326.043,301,300
Aug 25, 202326.3626.5326.2726.3225.832,840,700
Aug 24, 202326.4026.5826.2426.2525.772,701,500
Aug 23, 202326.3826.4726.2526.4725.982,888,100
Aug 22, 202326.6626.6726.3626.3825.892,105,500
Aug 21, 202326.5226.6726.3926.5526.062,207,200
Aug 18, 202326.3026.5526.3026.5126.022,383,300
Aug 17, 202326.4326.5726.3026.3725.883,527,300
Aug 16, 202326.5426.6126.2526.3225.834,612,100
Aug 15, 202326.7526.9526.5726.5826.094,287,500
Aug 14, 202326.8426.9226.7026.7926.304,797,000
Aug 11, 202326.5726.8026.5726.8026.312,653,000
Aug 10, 202326.6926.8326.5226.6426.152,971,500
Aug 09, 202326.5526.7426.5026.6426.154,738,400
Aug 08, 202326.4026.5226.2726.5126.023,445,900
Aug 07, 202326.6226.7126.4126.4825.993,745,000
Aug 04, 202326.6226.8326.4826.5226.034,646,100
Aug 03, 202326.5526.7826.4826.6626.175,949,600
Aug 02, 202326.4726.8226.4626.5726.085,690,500
Aug 01, 202326.2526.7626.0526.7026.2111,217,100
Jul 31, 202326.3926.6226.3526.5126.024,761,100
Jul 28, 202326.4626.5126.2826.4525.965,295,000
Jul 28, 20230.5 Dividend
Jul 27, 202327.0227.0426.8126.9325.946,216,400
Jul 26, 202327.2327.2426.9326.9525.965,119,700
Jul 25, 202327.0027.2826.8927.1426.144,823,200
Jul 24, 202326.9527.1126.8827.0726.086,775,200
Jul 21, 202326.9526.9726.7926.8425.863,883,800
Jul 20, 202326.9627.0326.8526.9025.913,972,900
Jul 19, 202326.8226.9526.7826.9225.933,285,800
Jul 18, 202326.7026.9326.6626.7825.803,639,500
Jul 17, 202326.6126.7526.5626.6825.703,073,200
Jul 14, 202326.8226.8426.4226.5425.576,822,700
Jul 13, 202326.6526.8226.6026.8225.845,924,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...