Skip to main content

Enterprise Products Partners LP (NY: EPD )

28.66 -0.08 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 12.83 13.00 12.59 12.91 9,416,688 -0.01(-0.11%)
Jul 30, 2020 13.09 13.11 12.81 12.92 11,873,445 -0.30(-2.30%)
Jul 29, 2020 13.19 13.33 12.88 13.23 15,884,081 +0.14(+1.04%)
Jul 28, 2020 12.96 13.11 12.87 13.09 8,029,547 +0.13(+0.99%)
Jul 27, 2020 13.07 13.07 12.84 12.96 9,671,953 -0.02(-0.17%)
Jul 24, 2020 12.98 13.11 12.85 12.98 6,809,876 -0.08(-0.60%)
Jul 23, 2020 13.17 13.19 12.89 13.06 9,079,947 -0.14(-1.03%)
Jul 22, 2020 13.31 13.31 13.03 13.20 6,125,385 -0.14(-1.02%)
Jul 21, 2020 12.90 13.38 12.89 13.33 9,231,129 +0.57(+4.49%)
Jul 20, 2020 13.12 13.18 12.76 12.76 7,303,459 -0.24(-1.87%)
Jul 17, 2020 12.88 13.26 12.78 13.01 8,257,888 +0.09(+0.72%)
Jul 16, 2020 12.86 13.09 12.60 12.91 10,336,901 +0.16(+1.29%)
Jul 15, 2020 12.44 12.85 12.34 12.75 9,578,015 +0.52(+4.21%)
Jul 14, 2020 12.17 12.43 12.13 12.23 17,501,998 -0.03(-0.23%)
Jul 13, 2020 12.38 12.50 11.95 12.26 24,694,906 -0.09(-0.70%)
Jul 10, 2020 12.20 12.44 11.86 12.35 11,152,236 +0.00(+0.00%)
Jul 09, 2020 12.65 12.65 12.19 12.35 13,098,986 -0.21(-1.65%)
Jul 08, 2020 12.71 12.87 12.43 12.55 9,432,581 -0.06(-0.45%)
Jul 07, 2020 12.48 12.87 12.39 12.61 8,285,618 +0.00(+0.00%)
Jul 06, 2020 13.17 13.38 12.56 12.61 11,846,799 -0.16(-1.29%)
Jul 02, 2020 12.98 13.03 12.77 12.78 6,799,677 -0.04(-0.33%)
Jul 01, 2020 13.01 13.17 12.78 12.82 6,216,617 -0.19(-1.43%)
Jun 30, 2020 12.53 13.02 12.44 13.01 8,571,494 +0.46(+3.65%)
Jun 29, 2020 12.63 12.73 12.42 12.55 10,424,425 -0.07(-0.57%)
Jun 26, 2020 12.88 12.89 12.37 12.62 12,365,107 -0.35(-2.70%)
Jun 25, 2020 12.80 13.22 12.63 12.97 8,653,278 -0.01(-0.11%)
Jun 24, 2020 13.38 13.41 12.70 12.98 16,322,259 -0.63(-4.63%)
Jun 23, 2020 14.09 14.14 13.61 13.61 7,588,893 -0.26(-1.91%)
Jun 22, 2020 13.67 13.99 13.53 13.88 9,605,799 +0.21(+1.52%)
Jun 19, 2020 14.07 14.12 13.63 13.67 9,639,257 -0.06(-0.47%)
Jun 18, 2020 13.71 13.94 13.61 13.73 8,260,324 -0.19(-1.34%)
Jun 17, 2020 14.18 14.21 13.89 13.92 5,726,166 -0.24(-1.72%)
Jun 16, 2020 14.48 14.49 13.79 14.16 10,897,426 +0.18(+1.28%)
Jun 15, 2020 13.25 14.16 13.08 13.99 13,263,476 +0.38(+2.79%)
Jun 12, 2020 14.30 14.31 13.39 13.61 10,271,330 -0.16(-1.14%)
Jun 11, 2020 14.04 14.19 13.53 13.76 19,113,330 -1.44(-9.46%)
Jun 10, 2020 15.50 15.52 14.89 15.20 21,025,168 -0.39(-2.48%)
Jun 09, 2020 15.43 15.70 14.94 15.59 13,249,946 -0.38(-2.38%)
Jun 08, 2020 15.68 15.98 15.30 15.97 14,860,390 +0.97(+6.49%)
Jun 05, 2020 15.07 15.25 14.83 14.99 13,935,091 +0.39(+2.70%)
Jun 04, 2020 14.35 14.67 14.28 14.60 7,545,950 +0.21(+1.49%)
Jun 03, 2020 14.29 14.64 14.29 14.39 9,657,790 +0.30(+2.13%)
Jun 02, 2020 13.92 14.09 13.84 14.09 7,666,446 +0.29(+2.13%)
Jun 01, 2020 13.69 13.99 13.57 13.79 6,938,190 +0.12(+0.89%)
May 29, 2020 13.76 13.80 13.36 13.67 10,325,679 -0.19(-1.39%)
May 28, 2020 13.86 14.14 13.70 13.86 9,776,494 -0.02(-0.15%)
May 27, 2020 14.14 14.14 13.56 13.89 8,036,223 +0.03(+0.21%)
May 26, 2020 13.81 13.96 13.68 13.86 8,613,289 +0.49(+3.64%)
May 22, 2020 13.24 13.38 13.03 13.37 6,867,719 -0.08(-0.59%)
May 21, 2020 13.89 13.89 13.28 13.45 15,781,800 -0.38(-2.74%)
May 20, 2020 13.41 13.94 13.38 13.83 14,012,936 +0.60(+4.55%)
May 19, 2020 13.03 13.33 12.93 13.23 10,100,149 +0.22(+1.71%)
May 18, 2020 12.71 13.23 12.71 13.01 11,209,527 +0.72(+5.82%)
May 15, 2020 12.24 12.44 12.12 12.29 16,231,736 +0.01(+0.12%)
May 14, 2020 11.88 12.45 11.69 12.27 10,548,609 +0.10(+0.82%)
May 13, 2020 12.54 12.56 11.96 12.17 13,502,238 -0.36(-2.86%)
May 12, 2020 12.71 13.08 12.50 12.53 12,851,527 -0.18(-1.41%)
May 11, 2020 12.64 12.80 12.63 12.71 8,786,899 -0.03(-0.23%)
May 08, 2020 12.49 12.87 12.33 12.74 18,766,176 +0.40(+3.25%)
May 07, 2020 12.31 12.63 12.20 12.34 9,427,723 +0.29(+2.38%)
May 06, 2020 12.38 12.44 11.81 12.05 9,602,756 -0.22(-1.81%)
May 05, 2020 12.60 12.93 12.26 12.27 14,606,514 +0.07(+0.59%)
May 04, 2020 12.06 12.22 11.75 12.20 13,470,087 -0.06(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.