Canada markets close in 3 hours 37 minutes

Enterprise Products Partners L.P. (EPD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.06+0.01 (+0.02%)
As of 12:23PM EDT. Market open.
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 202427.9028.0927.9028.0628.061,093,317
May 29, 202428.0528.0727.8528.0528.052,854,100
May 28, 202428.1928.2528.0028.0928.093,613,200
May 24, 202428.2528.4028.0628.2128.213,719,500
May 23, 202428.3528.5528.1328.2128.214,393,500
May 22, 202428.6528.6628.2728.4328.433,176,000
May 21, 202428.6528.8028.5928.6828.682,690,500
May 20, 202428.5128.7228.4728.6528.653,180,800
May 17, 202428.6028.6828.4928.5628.563,523,700
May 16, 202428.8428.9628.5928.6128.615,160,200
May 15, 202428.8929.0128.7628.8428.842,977,100
May 14, 202428.9029.0628.6528.9528.955,637,200
May 13, 202428.8028.9228.7128.7728.772,482,500
May 10, 202428.7528.9528.6928.8028.805,234,000
May 09, 202428.3628.7728.3628.6328.633,690,800
May 08, 202428.3328.4828.2028.3928.394,547,800
May 07, 202428.4828.6428.3128.3528.355,073,900
May 06, 202428.2228.3928.1128.3728.373,566,900
May 03, 202428.0828.1927.9328.1028.103,599,100
May 02, 202427.8728.3327.7128.0528.054,347,300
May 01, 202428.1128.1827.6627.7427.746,150,600
Apr 30, 202428.6028.6627.8428.0828.088,878,600
Apr 29, 202428.5128.6228.3428.5928.594,136,500
Apr 29, 20240.515 Dividend
Apr 26, 202428.9029.1828.8029.0628.557,621,500
Apr 25, 202428.7629.0028.7228.9328.424,662,400
Apr 24, 202428.9729.0828.6329.0528.544,859,600
Apr 23, 202429.1529.2428.8028.9128.407,293,100
Apr 22, 202429.0029.1528.7729.0028.494,799,000
Apr 19, 202428.5029.0128.4828.8428.333,677,800
Apr 18, 202428.5228.6128.3528.4427.943,746,000
Apr 17, 202428.4228.6328.1428.3927.893,568,900
Apr 16, 202428.6028.6128.2428.3327.836,359,700
Apr 15, 202429.1529.1628.4128.5128.006,935,500
Apr 12, 202429.2929.4328.9629.0528.544,728,500
Apr 11, 202429.2329.3029.1329.2228.704,393,200
Apr 10, 202429.2529.2629.0329.1528.634,822,700
Apr 09, 202429.5029.5829.1629.2628.744,118,900
Apr 08, 202429.6629.8229.4229.4728.954,173,100
Apr 05, 202429.7729.8329.3329.7329.204,369,100
Apr 04, 202429.9629.9929.6429.7729.244,788,800
Apr 03, 202429.8029.8929.7229.8829.356,088,900
Apr 02, 202429.3929.8429.3729.7529.226,478,600
Apr 01, 202429.2029.4329.1529.3728.854,097,200
Mar 28, 202429.1929.2629.0129.1828.665,556,100
Mar 27, 202429.0729.2528.9929.0528.544,172,300
Mar 26, 202429.0229.0828.8729.0628.554,090,700
Mar 25, 202428.8729.0828.8728.9528.444,444,200
Mar 22, 202428.7528.8928.7328.8628.353,550,700
Mar 21, 202428.9529.0928.7528.7928.285,325,400
Mar 20, 202428.7029.0528.6628.9928.483,072,700
Mar 19, 202428.7528.9328.6228.8528.343,209,400
Mar 18, 202428.7028.8928.6228.7728.263,733,400
Mar 15, 202428.6128.8828.5228.6428.136,337,700
Mar 14, 202428.8428.9628.5028.6428.133,815,500
Mar 13, 202428.5029.0528.4928.7728.266,008,300
Mar 12, 202428.2528.5028.1028.4727.974,344,600
Mar 11, 202427.8828.2027.7828.1627.663,792,600
Mar 08, 202428.1028.2227.9428.0027.503,299,200
Mar 07, 202428.0528.2628.0128.1027.603,631,600
Mar 06, 202427.9828.1827.9728.0027.504,502,500
Mar 05, 202427.6528.0527.6527.8527.368,194,700
Mar 04, 202427.6627.7627.5627.6527.162,482,300
Mar 01, 202427.5227.7927.4227.7527.263,663,500
Feb 29, 202427.3927.5327.2627.4526.963,320,200
Feb 28, 202427.6027.7127.3827.3926.902,408,700
Feb 27, 202427.4527.6327.4227.6127.122,891,000
Feb 26, 202427.6827.7427.3927.4126.923,475,600
Feb 23, 202427.5527.8127.5127.6827.193,041,400
Feb 22, 202427.4227.6827.4127.5827.094,875,100
Feb 21, 202427.4327.7327.4327.6327.146,206,700
Feb 20, 202427.2127.5127.2027.4326.945,863,100
Feb 16, 202426.8927.3326.8627.2526.775,079,500
Feb 15, 202426.6727.2026.6426.9926.517,550,600
Feb 14, 202426.5926.7526.4926.6926.225,592,100
Feb 13, 202426.5226.5926.3126.3925.923,566,300
Feb 12, 202426.3726.6026.3226.5126.044,818,300
Feb 09, 202426.2026.3526.1426.2325.774,399,500
Feb 08, 202426.2026.3226.1426.2525.785,235,400
Feb 07, 202426.2626.3226.1226.2525.784,567,200
Feb 06, 202426.4026.4026.2026.2325.775,798,700
Feb 05, 202426.5626.6026.2426.3325.867,084,300
Feb 02, 202426.7026.8026.5226.6626.195,692,900
Feb 01, 202426.8326.9926.2026.8026.3310,301,600
Jan 31, 202427.0027.1026.7626.7626.295,357,800
Jan 30, 202426.9027.0626.8727.0326.556,742,300
Jan 30, 20240.515 Dividend
Jan 29, 202427.4427.5227.1627.4726.486,707,800
Jan 26, 202427.2927.4327.2327.4126.425,555,500
Jan 25, 202427.1527.3327.0327.3126.325,041,100
Jan 24, 202427.1027.1527.0127.1226.144,296,400
Jan 23, 202427.0327.0926.9527.0626.084,222,900
Jan 22, 202426.8527.0826.8227.0226.046,607,400
Jan 19, 202426.7926.9326.6126.8425.875,143,000
Jan 18, 202426.6426.7626.4626.7125.746,636,800
Jan 17, 202426.6526.7226.4626.5825.625,414,600
Jan 16, 202427.0127.0226.6226.7525.786,037,200
Jan 12, 202427.0127.0426.9127.0126.035,018,600
Jan 11, 202427.0027.0626.7926.8025.835,653,500
Jan 10, 202426.9327.0326.7426.9025.934,153,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...