New Zealand markets closed

Enterprise Products Partners L.P. (EPD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.84+0.40 (+1.41%)
At close: 04:00PM EDT
28.99 +0.15 (+0.52%)
After hours: 05:50PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202428.5029.0128.4828.8428.843,674,879
18 Apr 202428.5228.6128.3528.4428.443,746,000
17 Apr 202428.4228.6328.1428.3928.393,568,900
16 Apr 202428.6028.6128.2428.3328.336,359,700
15 Apr 202429.1529.1628.4128.5128.516,935,500
12 Apr 202429.2929.4328.9629.0529.054,728,500
11 Apr 202429.2329.3029.1329.2229.224,393,200
10 Apr 202429.2529.2629.0329.1529.154,822,700
09 Apr 202429.5029.5829.1629.2629.264,118,900
08 Apr 202429.6629.8229.4229.4729.474,173,100
05 Apr 202429.7729.8329.3329.7329.734,369,100
04 Apr 202429.9629.9929.6429.7729.774,788,800
03 Apr 202429.8029.8929.7229.8829.886,088,900
02 Apr 202429.3929.8429.3729.7529.756,478,600
01 Apr 202429.2029.4329.1529.3729.374,097,200
28 Mar 202429.1929.2629.0129.1829.185,556,100
27 Mar 202429.0729.2528.9929.0529.054,172,300
26 Mar 202429.0229.0828.8729.0629.064,090,700
25 Mar 202428.8729.0828.8728.9528.954,444,200
22 Mar 202428.7528.8928.7328.8628.863,550,700
21 Mar 202428.9529.0928.7528.7928.795,325,400
20 Mar 202428.7029.0528.6628.9928.993,072,700
19 Mar 202428.7528.9328.6228.8528.853,209,400
18 Mar 202428.7028.8928.6228.7728.773,733,400
15 Mar 202428.6128.8828.5228.6428.646,337,700
14 Mar 202428.8428.9628.5028.6428.643,815,500
13 Mar 202428.5029.0528.4928.7728.776,008,300
12 Mar 202428.2528.5028.1028.4728.474,344,600
11 Mar 202427.8828.2027.7828.1628.163,792,600
08 Mar 202428.1028.2227.9428.0028.003,299,200
07 Mar 202428.0528.2628.0128.1028.103,631,600
06 Mar 202427.9828.1827.9728.0028.004,502,500
05 Mar 202427.6528.0527.6527.8527.858,194,700
04 Mar 202427.6627.7627.5627.6527.652,482,300
01 Mar 202427.5227.7927.4227.7527.753,663,500
29 Feb 202427.3927.5327.2627.4527.453,320,200
28 Feb 202427.6027.7127.3827.3927.392,408,700
27 Feb 202427.4527.6327.4227.6127.612,891,000
26 Feb 202427.6827.7427.3927.4127.413,475,600
23 Feb 202427.5527.8127.5127.6827.683,041,400
22 Feb 202427.4227.6827.4127.5827.584,875,100
21 Feb 202427.4327.7327.4327.6327.636,206,700
20 Feb 202427.2127.5127.2027.4327.435,863,100
16 Feb 202426.8927.3326.8627.2527.255,079,500
15 Feb 202426.6727.2026.6426.9926.997,550,600
14 Feb 202426.5926.7526.4926.6926.695,592,100
13 Feb 202426.5226.5926.3126.3926.393,566,300
12 Feb 202426.3726.6026.3226.5126.514,818,300
09 Feb 202426.2026.3526.1426.2326.234,399,500
08 Feb 202426.2026.3226.1426.2526.255,235,400
07 Feb 202426.2626.3226.1226.2526.254,567,200
06 Feb 202426.4026.4026.2026.2326.235,798,700
05 Feb 202426.5626.6026.2426.3326.337,084,300
02 Feb 202426.7026.8026.5226.6626.665,692,900
01 Feb 202426.8326.9926.2026.8026.8010,301,600
31 Jan 202427.0027.1026.7626.7626.765,357,800
30 Jan 202426.9027.0626.8727.0327.036,742,300
30 Jan 20240.515 Dividend
29 Jan 202427.4427.5227.1627.4726.956,707,800
26 Jan 202427.2927.4327.2327.4126.905,555,500
25 Jan 202427.1527.3327.0327.3126.805,041,100
24 Jan 202427.1027.1527.0127.1226.614,296,400
23 Jan 202427.0327.0926.9527.0626.554,222,900
22 Jan 202426.8527.0826.8227.0226.516,607,400
19 Jan 202426.7926.9326.6126.8426.345,143,000
18 Jan 202426.6426.7626.4626.7126.216,636,800
17 Jan 202426.6526.7226.4626.5826.085,414,600
16 Jan 202427.0127.0226.6226.7526.256,037,200
12 Jan 202427.0127.0426.9127.0126.505,018,600
11 Jan 202427.0027.0626.7926.8026.305,653,500
10 Jan 202426.9327.0326.7426.9026.404,153,100
09 Jan 202426.8226.9326.5926.8926.395,294,100
08 Jan 202426.7126.8826.5326.7826.285,163,000
05 Jan 202426.8226.9726.5226.7026.205,246,700
04 Jan 202427.1527.2126.7026.7826.284,273,800
03 Jan 202426.5927.1026.5927.0026.495,041,900
02 Jan 202426.4126.6926.3526.6426.144,481,300
29 Dec 202326.2026.3726.1926.3525.863,098,400
28 Dec 202326.2026.3026.1626.2125.723,242,800
27 Dec 202326.2826.3126.1326.2125.723,276,300
26 Dec 202326.1526.3126.0726.2025.713,462,300
22 Dec 202326.2126.2526.0526.0825.593,616,200
21 Dec 202326.1826.2826.0326.1425.653,927,700
20 Dec 202326.3026.3326.0226.0325.544,853,600
19 Dec 202326.2026.4226.1526.2725.783,813,500
18 Dec 202326.4926.4926.1826.1825.695,409,500
15 Dec 202326.3326.4426.1626.2925.809,285,200
14 Dec 202326.4426.6526.3626.4925.995,211,100
13 Dec 202326.0126.3025.9626.2025.714,922,700
12 Dec 202326.1326.1425.9626.0125.524,717,000
11 Dec 202326.3226.4026.0626.1725.684,681,200
08 Dec 202326.2526.3626.1526.3325.843,977,900
07 Dec 202326.5926.6326.1426.2525.764,106,600
06 Dec 202326.6526.7526.4726.5526.053,901,300
05 Dec 202326.7526.8226.6226.6826.183,510,700
04 Dec 202326.8526.9426.7226.8326.332,879,000
01 Dec 202326.7527.0026.7126.9126.413,747,900
30 Nov 202326.4626.7826.4426.7826.285,363,200
29 Nov 202326.5826.5826.3426.4425.944,102,400
28 Nov 202326.7426.7826.4226.4425.943,827,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...