Skip to main content

Enterprise Products Partners LP (NY: EPD )

29.40 +0.21 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 29.27 29.58 29.27 29.40 3,120,253 +0.21(+0.72%)
Jul 11, 2024 29.20 29.25 29.02 29.19 3,157,959 +0.03(+0.10%)
Jul 10, 2024 29.17 29.23 29.04 29.16 2,628,950 -0.03(-0.10%)
Jul 09, 2024 29.10 29.25 28.95 29.19 3,294,323 +0.06(+0.21%)
Jul 08, 2024 29.00 29.19 28.97 29.13 2,705,273 +0.12(+0.41%)
Jul 05, 2024 29.05 29.07 28.88 29.01 2,424,467 -0.05(-0.17%)
Jul 03, 2024 29.11 29.37 29.02 29.06 2,236,450 +0.02(+0.07%)
Jul 02, 2024 28.96 29.11 28.91 29.04 2,244,041 +0.05(+0.17%)
Jul 01, 2024 28.99 29.18 28.82 28.99 3,212,039 +0.01(+0.03%)
Jun 28, 2024 28.89 29.00 28.76 28.98 2,812,626 +0.08(+0.28%)
Jun 27, 2024 29.01 29.08 28.85 28.90 2,528,140 -0.12(-0.41%)
Jun 26, 2024 29.07 29.12 28.84 29.02 3,146,209 -0.10(-0.34%)
Jun 25, 2024 29.00 29.19 28.94 29.12 2,609,853 +0.14(+0.48%)
Jun 24, 2024 28.57 29.00 28.56 28.98 3,507,843 +0.41(+1.44%)
Jun 21, 2024 28.67 28.77 28.47 28.57 4,848,148 -0.01(-0.03%)
Jun 20, 2024 28.26 28.64 28.23 28.58 3,499,933 +0.28(+0.99%)
Jun 18, 2024 28.47 28.59 28.27 28.30 2,436,316 -0.07(-0.25%)
Jun 17, 2024 28.30 28.54 28.21 28.37 2,768,522 +0.04(+0.14%)
Jun 14, 2024 28.32 28.40 28.23 28.33 2,258,711 +0.01(+0.04%)
Jun 13, 2024 28.35 28.35 28.16 28.32 2,330,134 -0.08(-0.28%)
Jun 12, 2024 28.50 28.59 28.39 28.40 2,539,297 -0.02(-0.07%)
Jun 11, 2024 28.42 28.51 28.26 28.42 2,407,065 -0.12(-0.42%)
Jun 10, 2024 28.44 28.57 28.31 28.54 3,323,550 +0.19(+0.67%)
Jun 07, 2024 28.44 28.44 28.26 28.35 2,994,784 -0.07(-0.25%)
Jun 06, 2024 28.33 28.43 28.26 28.42 2,359,316 +0.07(+0.25%)
Jun 05, 2024 28.12 28.36 28.08 28.35 2,969,046 +0.03(+0.11%)
Jun 04, 2024 28.22 28.36 28.04 28.32 3,504,604 +0.09(+0.32%)
Jun 03, 2024 28.50 28.50 28.05 28.23 3,227,107 -0.27(-0.95%)
May 31, 2024 28.16 28.51 28.13 28.50 2,945,253 +0.39(+1.39%)
May 30, 2024 27.90 28.16 27.90 28.11 3,250,125 +0.06(+0.21%)
May 29, 2024 28.05 28.07 27.85 28.05 2,854,319 -0.04(-0.14%)
May 28, 2024 28.19 28.25 28.00 28.09 3,612,882 -0.12(-0.43%)
May 24, 2024 28.25 28.40 28.06 28.21 3,719,764 +0.00(+0.00%)
May 23, 2024 28.35 28.55 28.13 28.21 4,392,906 -0.22(-0.77%)
May 22, 2024 28.65 28.66 28.27 28.43 3,175,917 -0.25(-0.87%)
May 21, 2024 28.65 28.80 28.59 28.68 2,690,473 +0.03(+0.10%)
May 20, 2024 28.51 28.72 28.47 28.65 3,180,515 +0.09(+0.32%)
May 17, 2024 28.60 28.68 28.48 28.56 3,523,916 -0.05(-0.17%)
May 16, 2024 28.84 28.96 28.59 28.61 5,159,125 -0.23(-0.80%)
May 15, 2024 28.89 29.01 28.76 28.84 2,977,060 -0.11(-0.38%)
May 14, 2024 28.90 29.06 28.65 28.95 5,636,686 +0.18(+0.63%)
May 13, 2024 28.80 28.92 28.71 28.77 2,482,442 -0.03(-0.10%)
May 10, 2024 28.75 28.95 28.69 28.80 5,233,972 +0.17(+0.59%)
May 09, 2024 28.36 28.77 28.36 28.63 3,691,607 +0.24(+0.85%)
May 08, 2024 28.33 28.48 28.20 28.39 4,547,699 +0.04(+0.14%)
May 07, 2024 28.48 28.64 28.30 28.35 5,071,820 -0.02(-0.07%)
May 06, 2024 28.22 28.39 28.11 28.37 3,564,885 +0.27(+0.96%)
May 03, 2024 28.08 28.19 27.93 28.10 3,599,062 +0.05(+0.18%)
May 02, 2024 27.87 28.33 27.71 28.05 4,347,136 +0.31(+1.12%)
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.