Canada markets open in 9 hours 4 minutes

Enterprise Products Partners L.P. (EPD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.13-0.02 (-0.07%)
At close: 04:00PM EDT
27.10 -0.03 (-0.11%)
After hours: 07:54PM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202226.6427.2026.3627.1327.137,813,200
Aug 12, 202227.0127.2826.8527.1527.154,981,200
Aug 11, 202226.6227.0326.6026.8426.844,767,000
Aug 10, 202226.2726.4326.0626.4126.413,000,100
Aug 09, 202226.0526.2525.9926.1226.122,984,600
Aug 08, 202225.7026.2125.6325.9525.955,619,300
Aug 05, 202225.4525.9025.3725.7025.703,314,500
Aug 04, 202226.1526.1525.6325.7225.725,041,600
Aug 03, 202226.4826.8025.8826.1626.164,820,800
Aug 02, 202226.6026.7426.3026.3426.345,865,500
Aug 01, 202226.5126.7526.2826.6226.624,887,500
Jul 29, 202226.6227.0626.5226.7326.737,578,200
Jul 28, 202226.3626.5126.0026.4126.416,475,200
Jul 28, 20220.475 Dividend
Jul 27, 202226.2026.5925.9426.5126.036,439,900
Jul 26, 202226.2726.4325.9926.0925.624,641,300
Jul 25, 202225.7526.1025.6226.0725.604,979,100
Jul 22, 202225.9426.0825.3925.5725.115,371,500
Jul 21, 202225.4125.7525.1025.7125.254,689,100
Jul 20, 202225.2825.6725.1825.5825.124,034,000
Jul 19, 202225.1025.4325.0325.2824.835,722,200
Jul 18, 202224.8525.1224.7224.9624.516,069,000
Jul 15, 202224.8424.8724.3624.5224.085,267,300
Jul 14, 202224.0724.5223.7324.4724.039,306,600
Jul 13, 202224.5024.7824.2324.6324.196,786,000
Jul 12, 202224.8024.9124.4524.6824.246,584,300
Jul 11, 202224.9725.1524.7025.0424.596,719,900
Jul 08, 202224.7125.2124.5224.9824.538,197,400
Jul 07, 202223.8824.5723.8824.5724.138,689,400
Jul 06, 202223.7824.0322.9223.6123.198,347,200
Jul 05, 202224.3024.4123.2324.0023.5711,009,600
Jul 01, 202224.3624.6723.8424.6324.198,639,100
Jun 30, 202224.2324.5924.0924.3723.936,197,200
Jun 29, 202224.9525.2724.2524.5624.129,363,400
Jun 28, 202224.5024.9324.4924.7724.3310,488,700
Jun 27, 202224.3324.5324.0924.1423.717,132,000
Jun 24, 202223.8124.1023.5223.9923.568,956,900
Jun 23, 202224.2024.2523.3123.6023.188,475,600
Jun 22, 202223.7924.3423.6724.0923.666,556,200
Jun 21, 202224.0124.5523.9124.4524.016,932,400
Jun 17, 202224.0224.2923.0523.4523.0314,465,600
Jun 16, 202225.0225.0824.0124.1523.7211,367,200
Jun 15, 202226.0626.1025.0725.4625.0010,496,800
Jun 14, 202226.7527.2125.8725.9625.497,359,700
Jun 13, 202227.1427.1526.2426.6826.209,181,300
Jun 10, 202228.1528.1527.3427.6227.135,404,000
Jun 09, 202228.3728.3728.1028.1227.623,774,300
Jun 08, 202228.5028.6528.1828.3727.863,731,800
Jun 07, 202228.2328.4928.0428.4727.968,113,100
Jun 06, 202228.1828.3228.0128.1627.662,944,000
Jun 03, 202228.1328.2527.9928.1027.602,955,700
Jun 02, 202227.9028.2027.6928.1427.643,920,000
Jun 01, 202227.5728.2127.5127.9527.455,556,100
May 31, 202227.9428.0027.3627.4226.935,434,700
May 27, 202227.4327.8127.1327.6027.115,355,800
May 26, 202227.5927.8527.3427.3826.894,531,500
May 25, 202226.8527.6226.8027.3426.856,377,300
May 24, 202226.8626.8626.3726.8026.325,036,000
May 23, 202226.9827.0426.7426.7926.314,997,800
May 20, 202226.7626.9226.3126.7626.285,429,400
May 19, 202226.3826.7126.0426.6026.126,009,900
May 18, 202226.9026.9626.3326.6126.136,076,100
May 17, 202226.8426.9126.4126.8026.328,339,300
May 16, 202226.1526.6326.1526.4625.997,762,100
May 13, 202226.0526.5825.9426.0825.6110,322,400
May 12, 202225.8825.9325.2825.7825.329,708,100
May 11, 202226.2626.3525.7225.8925.437,075,000
May 10, 202226.2226.3725.1425.9625.4912,866,900
May 09, 202226.6426.6525.8826.0825.619,129,500
May 06, 202226.7126.9626.1226.9526.476,919,500
May 05, 202227.0027.0026.3126.6126.136,958,800
May 04, 202226.4427.0026.1626.9726.495,931,500
May 03, 202225.7326.4525.7026.1425.676,407,800
May 02, 202225.6926.0625.0425.6125.158,836,500
Apr 29, 202226.2226.7525.8525.9125.458,215,800
Apr 28, 202225.8026.7325.6126.3525.887,879,000
Apr 28, 20220.465 Dividend
Apr 27, 202226.4026.4025.8826.1825.256,267,500
Apr 26, 202226.0026.3025.8826.0425.126,324,600
Apr 25, 202226.0626.1025.2625.9024.9811,662,800
Apr 22, 202227.1027.2226.4926.6725.736,205,700
Apr 21, 202227.2827.6527.0627.1426.185,507,900
Apr 20, 202227.1527.3226.8727.2026.243,924,500
Apr 19, 202226.7427.3026.7327.0326.075,486,500
Apr 18, 202226.9627.1126.6926.7325.786,612,400
Apr 14, 202226.7526.8526.5126.7425.793,343,400
Apr 13, 202226.7526.7626.3926.7225.785,409,000
Apr 12, 202226.4926.6326.2926.4425.515,269,600
Apr 11, 202226.2926.4626.0926.2025.274,301,800
Apr 08, 202226.3326.5126.1026.4025.474,429,900
Apr 07, 202226.1126.2625.9126.2225.295,044,400
Apr 06, 202226.0026.2725.7726.0525.134,014,900
Apr 05, 202226.1126.3225.8626.0225.104,754,500
Apr 04, 202225.9026.3725.9026.0425.126,062,200
Apr 01, 202225.9026.1825.7125.8624.954,235,800
Mar 31, 202225.8426.1625.8025.8124.905,010,100
Mar 30, 202225.8226.1025.7526.0725.155,571,400
Mar 29, 202225.2825.7925.2025.7724.866,525,200
Mar 28, 202225.3125.6025.0225.5324.636,218,600
Mar 25, 202225.2525.5825.1925.4724.576,487,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...