Canada markets open in 8 hours 9 minutes

Enterprise Products Partners L.P. (EPD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.05+0.14 (+0.48%)
At close: 04:00PM EDT
29.00 -0.05 (-0.17%)
After hours: 08:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202428.9729.0828.6329.0529.054,858,500
Apr 23, 202429.1529.2428.8028.9128.917,293,100
Apr 22, 202429.0029.1528.7729.0029.004,799,000
Apr 19, 202428.5029.0128.4828.8428.843,677,800
Apr 18, 202428.5228.6128.3528.4428.443,746,000
Apr 17, 202428.4228.6328.1428.3928.393,568,900
Apr 16, 202428.6028.6128.2428.3328.336,359,700
Apr 15, 202429.1529.1628.4128.5128.516,935,500
Apr 12, 202429.2929.4328.9629.0529.054,728,500
Apr 11, 202429.2329.3029.1329.2229.224,393,200
Apr 10, 202429.2529.2629.0329.1529.154,822,700
Apr 09, 202429.5029.5829.1629.2629.264,118,900
Apr 08, 202429.6629.8229.4229.4729.474,173,100
Apr 05, 202429.7729.8329.3329.7329.734,369,100
Apr 04, 202429.9629.9929.6429.7729.774,788,800
Apr 03, 202429.8029.8929.7229.8829.886,088,900
Apr 02, 202429.3929.8429.3729.7529.756,478,600
Apr 01, 202429.2029.4329.1529.3729.374,097,200
Mar 28, 202429.1929.2629.0129.1829.185,556,100
Mar 27, 202429.0729.2528.9929.0529.054,172,300
Mar 26, 202429.0229.0828.8729.0629.064,090,700
Mar 25, 202428.8729.0828.8728.9528.954,444,200
Mar 22, 202428.7528.8928.7328.8628.863,550,700
Mar 21, 202428.9529.0928.7528.7928.795,325,400
Mar 20, 202428.7029.0528.6628.9928.993,072,700
Mar 19, 202428.7528.9328.6228.8528.853,209,400
Mar 18, 202428.7028.8928.6228.7728.773,733,400
Mar 15, 202428.6128.8828.5228.6428.646,337,700
Mar 14, 202428.8428.9628.5028.6428.643,815,500
Mar 13, 202428.5029.0528.4928.7728.776,008,300
Mar 12, 202428.2528.5028.1028.4728.474,344,600
Mar 11, 202427.8828.2027.7828.1628.163,792,600
Mar 08, 202428.1028.2227.9428.0028.003,299,200
Mar 07, 202428.0528.2628.0128.1028.103,631,600
Mar 06, 202427.9828.1827.9728.0028.004,502,500
Mar 05, 202427.6528.0527.6527.8527.858,194,700
Mar 04, 202427.6627.7627.5627.6527.652,482,300
Mar 01, 202427.5227.7927.4227.7527.753,663,500
Feb 29, 202427.3927.5327.2627.4527.453,320,200
Feb 28, 202427.6027.7127.3827.3927.392,408,700
Feb 27, 202427.4527.6327.4227.6127.612,891,000
Feb 26, 202427.6827.7427.3927.4127.413,475,600
Feb 23, 202427.5527.8127.5127.6827.683,041,400
Feb 22, 202427.4227.6827.4127.5827.584,875,100
Feb 21, 202427.4327.7327.4327.6327.636,206,700
Feb 20, 202427.2127.5127.2027.4327.435,863,100
Feb 16, 202426.8927.3326.8627.2527.255,079,500
Feb 15, 202426.6727.2026.6426.9926.997,550,600
Feb 14, 202426.5926.7526.4926.6926.695,592,100
Feb 13, 202426.5226.5926.3126.3926.393,566,300
Feb 12, 202426.3726.6026.3226.5126.514,818,300
Feb 09, 202426.2026.3526.1426.2326.234,399,500
Feb 08, 202426.2026.3226.1426.2526.255,235,400
Feb 07, 202426.2626.3226.1226.2526.254,567,200
Feb 06, 202426.4026.4026.2026.2326.235,798,700
Feb 05, 202426.5626.6026.2426.3326.337,084,300
Feb 02, 202426.7026.8026.5226.6626.665,692,900
Feb 01, 202426.8326.9926.2026.8026.8010,301,600
Jan 31, 202427.0027.1026.7626.7626.765,357,800
Jan 30, 202426.9027.0626.8727.0327.036,742,300
Jan 30, 20240.515 Dividend
Jan 29, 202427.4427.5227.1627.4726.956,707,800
Jan 26, 202427.2927.4327.2327.4126.905,555,500
Jan 25, 202427.1527.3327.0327.3126.805,041,100
Jan 24, 202427.1027.1527.0127.1226.614,296,400
Jan 23, 202427.0327.0926.9527.0626.554,222,900
Jan 22, 202426.8527.0826.8227.0226.516,607,400
Jan 19, 202426.7926.9326.6126.8426.345,143,000
Jan 18, 202426.6426.7626.4626.7126.216,636,800
Jan 17, 202426.6526.7226.4626.5826.085,414,600
Jan 16, 202427.0127.0226.6226.7526.256,037,200
Jan 12, 202427.0127.0426.9127.0126.505,018,600
Jan 11, 202427.0027.0626.7926.8026.305,653,500
Jan 10, 202426.9327.0326.7426.9026.404,153,100
Jan 09, 202426.8226.9326.5926.8926.395,294,100
Jan 08, 202426.7126.8826.5326.7826.285,163,000
Jan 05, 202426.8226.9726.5226.7026.205,246,700
Jan 04, 202427.1527.2126.7026.7826.284,273,800
Jan 03, 202426.5927.1026.5927.0026.495,041,900
Jan 02, 202426.4126.6926.3526.6426.144,481,300
Dec 29, 202326.2026.3726.1926.3525.863,098,400
Dec 28, 202326.2026.3026.1626.2125.723,242,800
Dec 27, 202326.2826.3126.1326.2125.723,276,300
Dec 26, 202326.1526.3126.0726.2025.713,462,300
Dec 22, 202326.2126.2526.0526.0825.593,616,200
Dec 21, 202326.1826.2826.0326.1425.653,927,700
Dec 20, 202326.3026.3326.0226.0325.544,853,600
Dec 19, 202326.2026.4226.1526.2725.783,813,500
Dec 18, 202326.4926.4926.1826.1825.695,409,500
Dec 15, 202326.3326.4426.1626.2925.809,285,200
Dec 14, 202326.4426.6526.3626.4925.995,211,100
Dec 13, 202326.0126.3025.9626.2025.714,922,700
Dec 12, 202326.1326.1425.9626.0125.524,717,000
Dec 11, 202326.3226.4026.0626.1725.684,681,200
Dec 08, 202326.2526.3626.1526.3325.843,977,900
Dec 07, 202326.5926.6326.1426.2525.764,106,600
Dec 06, 202326.6526.7526.4726.5526.053,901,300
Dec 05, 202326.7526.8226.6226.6826.183,510,700
Dec 04, 202326.8526.9426.7226.8326.332,879,000
Dec 01, 202326.7527.0026.7126.9126.413,747,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...