Canada Markets closed

Enterprise Products Partners L.P. (EPD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.39+0.14 (+0.51%)
At close: 04:00PM EDT
27.41 +0.02 (+0.07%)
After hours: 06:57PM EDT
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 202327.3527.7727.2827.3927.3915,434,224
Sept 21, 202327.2127.4527.0727.2527.255,305,500
Sept 20, 202326.9527.3526.9427.2127.213,591,000
Sept 19, 202327.0927.1126.9326.9926.993,592,300
Sept 18, 202326.9927.1626.9327.0427.043,669,200
Sept 15, 202327.0927.2126.9227.0127.014,291,000
Sept 14, 202326.9927.1726.9827.0927.093,635,000
Sept 13, 202326.9426.9926.7726.9626.962,234,200
Sept 12, 202326.7926.9626.7626.8526.852,433,700
Sept 11, 202326.8426.9126.6226.7126.713,769,200
Sept 08, 202326.5826.7826.5726.7026.702,573,900
Sept 07, 202326.6726.8226.5626.5926.593,057,600
Sept 06, 202326.7526.8526.4926.5126.513,354,300
Sept 05, 202326.7626.8226.5926.7226.722,439,200
Sept 01, 202326.7226.8026.6126.7126.713,100,400
Aug 31, 202326.7726.7926.5826.6126.612,943,800
Aug 30, 202326.8026.8926.6526.7126.712,274,900
Aug 29, 202326.6326.8226.4826.8126.813,861,100
Aug 28, 202326.3926.5926.3926.5326.533,301,300
Aug 25, 202326.3626.5326.2726.3226.322,840,700
Aug 24, 202326.4026.5826.2426.2526.252,701,500
Aug 23, 202326.3826.4726.2526.4726.472,888,100
Aug 22, 202326.6626.6726.3626.3826.382,105,500
Aug 21, 202326.5226.6726.3926.5526.552,207,200
Aug 18, 202326.3026.5526.3026.5126.512,383,300
Aug 17, 202326.4326.5726.3026.3726.373,527,300
Aug 16, 202326.5426.6126.2526.3226.324,612,100
Aug 15, 202326.7526.9526.5726.5826.584,287,500
Aug 14, 202326.8426.9226.7026.7926.794,797,000
Aug 11, 202326.5726.8026.5726.8026.802,653,000
Aug 10, 202326.6926.8326.5226.6426.642,971,500
Aug 09, 202326.5526.7426.5026.6426.644,738,400
Aug 08, 202326.4026.5226.2726.5126.513,445,900
Aug 07, 202326.6226.7126.4126.4826.483,745,000
Aug 04, 202326.6226.8326.4826.5226.524,646,100
Aug 03, 202326.5526.7826.4826.6626.665,949,600
Aug 02, 202326.4726.8226.4626.5726.575,690,500
Aug 01, 202326.2526.7626.0526.7026.7011,217,100
Jul 31, 202326.3926.6226.3526.5126.514,761,100
Jul 28, 202326.4626.5126.2826.4526.455,295,000
Jul 27, 202327.0227.0426.8126.9326.936,216,400
Jul 26, 202327.2327.2426.9326.9526.955,119,700
Jul 25, 202327.0027.2826.8927.1427.144,823,200
Jul 24, 202326.9527.1126.8827.0727.076,775,200
Jul 21, 202326.9526.9726.7926.8426.843,883,800
Jul 20, 202326.9627.0326.8526.9026.903,972,900
Jul 19, 202326.8226.9526.7826.9226.923,285,800
Jul 18, 202326.7026.9326.6626.7826.783,639,500
Jul 17, 202326.6126.7526.5626.6826.683,073,200
Jul 14, 202326.8226.8426.4226.5426.546,822,700
Jul 13, 202326.6526.8226.6026.8226.825,924,000
Jul 12, 202326.5526.6226.4726.5926.594,473,900
Jul 11, 202326.5026.5526.4226.4726.474,350,100
Jul 10, 202326.5226.5926.3926.4426.442,864,900
Jul 07, 202326.4826.6026.3926.4326.433,455,200
Jul 06, 202326.5026.5026.1926.3526.353,603,200
Jul 05, 202326.5426.5926.4726.5426.542,600,800
Jul 03, 202326.3626.6026.3426.5426.541,650,300
Jun 30, 202326.3926.5026.3426.3526.353,726,100
Jun 29, 202326.2926.4626.2226.4126.412,892,700
Jun 28, 202326.0626.2325.9826.2226.223,366,400
Jun 27, 202325.9026.1025.8626.0826.083,598,500
Jun 26, 202325.8526.0925.8525.9625.964,296,300
Jun 23, 202325.9926.0025.7325.7825.785,302,900
Jun 22, 202326.2126.2625.9526.0426.044,071,400
Jun 21, 202326.1426.4726.1026.2126.213,974,300
Jun 20, 202326.3926.4026.0726.1126.113,925,200
Jun 16, 202326.3926.4826.2326.3926.393,749,200
Jun 15, 202326.1326.3226.0226.3226.324,871,000
Jun 14, 202326.2526.3525.9526.0426.043,409,500
Jun 13, 202325.9726.3625.9426.0926.094,621,300
Jun 12, 202325.9025.9925.7225.9525.954,767,900
Jun 09, 202326.2226.2525.9826.0126.013,593,100
Jun 08, 202326.2126.3926.1526.3026.304,284,400
Jun 07, 202326.0626.2525.9526.2226.224,580,200
Jun 06, 202325.8626.0225.8325.9925.994,369,100
Jun 05, 202326.1526.1525.8525.9625.962,831,400
Jun 02, 202325.8026.1025.7825.9325.933,523,600
Jun 01, 202325.3525.7025.3525.6625.663,148,500
May 31, 202325.2525.5225.2125.3325.333,119,100
May 30, 202325.4325.4425.1925.3225.323,615,400
May 26, 202325.4625.6425.3625.4825.484,009,300
May 25, 202325.7025.7125.2925.4425.444,781,700
May 24, 202326.0526.0725.6825.7925.793,665,900
May 23, 202326.0426.1525.9226.0626.064,068,300
May 22, 202326.1026.2526.0226.0326.033,633,200
May 19, 202326.1826.2025.9926.2026.203,522,000
May 18, 202326.0326.1225.8726.0826.083,529,700
May 17, 202325.9026.2225.8626.0126.014,780,700
May 16, 202326.0026.1025.7325.9025.906,440,400
May 15, 202325.9226.0725.5425.9425.949,019,800
May 12, 202325.9626.0525.8425.9225.923,871,800
May 11, 202325.5325.7825.5025.7625.763,287,900
May 10, 202325.6025.7925.4925.7525.754,243,600
May 09, 202325.3025.7625.2725.5225.523,048,200
May 08, 202325.6525.7325.2825.3625.364,812,800
May 05, 202325.4025.8125.3925.6025.604,312,400
May 04, 202325.5125.7425.1925.2725.275,410,200
May 03, 202325.8026.0425.5125.6225.627,180,000
May 02, 202326.1826.2125.4926.1126.115,534,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...