Enterprise Products Partners L.P. (EPD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 29.08 | 29.12 | 28.75 | 28.87 | 28.87 | 2,761,400 |
| 05 Sept 2024 | 29.10 | 29.23 | 28.95 | 29.03 | 29.03 | 2,622,800 |
| 04 Sept 2024 | 29.01 | 29.23 | 28.96 | 29.04 | 29.04 | 3,141,500 |
| 03 Sept 2024 | 29.11 | 29.32 | 28.81 | 29.15 | 29.15 | 3,332,300 |
| 30 Aug 2024 | 29.29 | 29.37 | 29.04 | 29.34 | 29.34 | 2,558,400 |
| 29 Aug 2024 | 29.10 | 29.42 | 29.10 | 29.25 | 29.25 | 2,827,900 |
| 28 Aug 2024 | 29.28 | 29.28 | 28.93 | 29.10 | 29.10 | 2,815,500 |
| 27 Aug 2024 | 29.36 | 29.47 | 29.13 | 29.18 | 29.18 | 2,235,700 |
| 26 Aug 2024 | 29.31 | 29.53 | 29.26 | 29.39 | 29.39 | 2,637,200 |
| 23 Aug 2024 | 29.15 | 29.43 | 29.10 | 29.29 | 29.29 | 3,093,700 |
| 22 Aug 2024 | 29.05 | 29.23 | 29.01 | 29.09 | 29.09 | 2,477,400 |
| 21 Aug 2024 | 29.18 | 29.33 | 28.95 | 29.00 | 29.00 | 4,400,900 |
| 20 Aug 2024 | 29.46 | 29.49 | 29.03 | 29.13 | 29.13 | 3,053,300 |
| 19 Aug 2024 | 29.29 | 29.61 | 29.18 | 29.44 | 29.44 | 4,630,900 |
| 16 Aug 2024 | 28.93 | 29.22 | 28.88 | 29.17 | 29.17 | 4,136,800 |
| 15 Aug 2024 | 28.99 | 29.19 | 28.90 | 29.02 | 29.02 | 3,969,000 |
| 14 Aug 2024 | 28.40 | 29.18 | 28.32 | 28.89 | 28.89 | 7,841,700 |
| 13 Aug 2024 | 28.25 | 28.32 | 28.07 | 28.27 | 28.27 | 6,794,300 |
| 12 Aug 2024 | 28.68 | 28.72 | 28.07 | 28.18 | 28.18 | 7,643,500 |
| 09 Aug 2024 | 29.39 | 29.40 | 28.38 | 28.71 | 28.71 | 10,029,400 |
| 08 Aug 2024 | 28.72 | 29.42 | 28.72 | 29.33 | 29.33 | 4,531,300 |
| 07 Aug 2024 | 29.14 | 29.30 | 28.67 | 28.70 | 28.70 | 7,960,000 |
| 06 Aug 2024 | 28.00 | 28.99 | 28.00 | 28.90 | 28.90 | 7,013,400 |
| 05 Aug 2024 | 27.67 | 28.16 | 27.37 | 27.88 | 27.88 | 7,816,400 |
| 02 Aug 2024 | 28.51 | 28.54 | 28.00 | 28.48 | 28.48 | 7,584,700 |
| 01 Aug 2024 | 28.98 | 29.00 | 28.37 | 28.56 | 28.56 | 6,555,500 |
| 31 Jul 2024 | 29.06 | 29.13 | 28.79 | 28.86 | 28.86 | 7,098,300 |
| 31 Jul 2024 | 0.525 Dividend | |||||
| 30 Jul 2024 | 29.83 | 29.86 | 28.77 | 29.56 | 29.03 | 10,346,300 |
| 29 Jul 2024 | 29.99 | 30.03 | 29.68 | 29.70 | 29.17 | 6,082,600 |
| 26 Jul 2024 | 29.70 | 30.03 | 29.55 | 29.94 | 29.41 | 6,867,900 |
| 25 Jul 2024 | 29.71 | 29.87 | 29.55 | 29.56 | 29.03 | 3,511,100 |
| 24 Jul 2024 | 30.00 | 30.04 | 29.67 | 29.70 | 29.17 | 3,931,800 |
| 23 Jul 2024 | 29.96 | 30.05 | 29.85 | 29.99 | 29.46 | 3,422,200 |
| 22 Jul 2024 | 29.95 | 30.03 | 29.76 | 29.98 | 29.45 | 5,407,200 |
| 19 Jul 2024 | 29.98 | 30.04 | 29.82 | 30.00 | 29.47 | 4,105,600 |
| 18 Jul 2024 | 29.71 | 30.01 | 29.69 | 29.83 | 29.30 | 4,207,900 |
| 17 Jul 2024 | 29.64 | 29.94 | 29.61 | 29.71 | 29.18 | 6,311,900 |
| 16 Jul 2024 | 29.19 | 29.71 | 29.11 | 29.61 | 29.08 | 4,730,200 |
| 15 Jul 2024 | 29.56 | 29.75 | 29.38 | 29.60 | 29.07 | 4,065,800 |
| 12 Jul 2024 | 29.27 | 29.58 | 29.27 | 29.40 | 28.88 | 3,120,400 |
| 11 Jul 2024 | 29.20 | 29.25 | 29.02 | 29.19 | 28.67 | 3,157,300 |
| 10 Jul 2024 | 29.17 | 29.23 | 29.04 | 29.16 | 28.64 | 2,629,000 |
| 09 Jul 2024 | 29.10 | 29.25 | 28.95 | 29.19 | 28.67 | 3,291,100 |
| 08 Jul 2024 | 29.00 | 29.19 | 28.97 | 29.13 | 28.61 | 2,705,200 |
| 05 Jul 2024 | 29.05 | 29.07 | 28.88 | 29.01 | 28.49 | 2,424,500 |
| 03 Jul 2024 | 29.11 | 29.37 | 29.02 | 29.06 | 28.54 | 2,236,500 |
| 02 Jul 2024 | 28.96 | 29.11 | 28.91 | 29.04 | 28.52 | 2,243,900 |
| 01 Jul 2024 | 28.99 | 29.18 | 28.82 | 28.99 | 28.48 | 3,212,100 |
| 28 Jun 2024 | 28.89 | 29.00 | 28.76 | 28.98 | 28.47 | 2,812,600 |
| 27 Jun 2024 | 29.01 | 29.08 | 28.85 | 28.90 | 28.39 | 2,528,300 |
| 26 Jun 2024 | 29.07 | 29.12 | 28.84 | 29.02 | 28.50 | 3,147,800 |
| 25 Jun 2024 | 29.00 | 29.19 | 28.94 | 29.12 | 28.60 | 2,610,000 |
| 24 Jun 2024 | 28.57 | 29.00 | 28.56 | 28.98 | 28.47 | 3,508,300 |
| 21 Jun 2024 | 28.67 | 28.77 | 28.47 | 28.57 | 28.06 | 4,848,100 |
| 20 Jun 2024 | 28.26 | 28.64 | 28.23 | 28.58 | 28.07 | 3,500,100 |
| 18 Jun 2024 | 28.47 | 28.59 | 28.27 | 28.30 | 27.80 | 2,436,300 |
| 17 Jun 2024 | 28.30 | 28.54 | 28.21 | 28.37 | 27.87 | 2,768,700 |
| 14 Jun 2024 | 28.32 | 28.40 | 28.23 | 28.33 | 27.83 | 2,258,700 |
| 13 Jun 2024 | 28.35 | 28.35 | 28.16 | 28.32 | 27.82 | 2,330,400 |
| 12 Jun 2024 | 28.50 | 28.60 | 28.39 | 28.40 | 27.90 | 2,539,400 |
| 11 Jun 2024 | 28.42 | 28.51 | 28.26 | 28.42 | 27.92 | 2,407,300 |
| 10 Jun 2024 | 28.44 | 28.57 | 28.31 | 28.54 | 28.03 | 3,324,500 |
| 07 Jun 2024 | 28.44 | 28.44 | 28.26 | 28.35 | 27.85 | 2,994,800 |
| 06 Jun 2024 | 28.33 | 28.43 | 28.26 | 28.42 | 27.92 | 2,359,600 |
| 05 Jun 2024 | 28.12 | 28.36 | 28.08 | 28.35 | 27.85 | 2,971,800 |
| 04 Jun 2024 | 28.22 | 28.36 | 28.04 | 28.32 | 27.82 | 3,505,200 |
| 03 Jun 2024 | 28.50 | 28.50 | 28.05 | 28.23 | 27.73 | 3,227,200 |
| 31 May 2024 | 28.16 | 28.51 | 28.13 | 28.50 | 27.99 | 2,945,300 |
| 30 May 2024 | 27.90 | 28.16 | 27.90 | 28.11 | 27.61 | 3,251,000 |
| 29 May 2024 | 28.05 | 28.07 | 27.85 | 28.05 | 27.55 | 2,854,100 |
| 28 May 2024 | 28.19 | 28.25 | 28.00 | 28.09 | 27.59 | 3,613,200 |
| 24 May 2024 | 28.25 | 28.40 | 28.06 | 28.21 | 27.71 | 3,719,500 |
| 23 May 2024 | 28.35 | 28.55 | 28.13 | 28.21 | 27.71 | 4,393,500 |
| 22 May 2024 | 28.65 | 28.66 | 28.27 | 28.43 | 27.93 | 3,176,000 |
| 21 May 2024 | 28.65 | 28.80 | 28.59 | 28.68 | 28.17 | 2,690,500 |
| 20 May 2024 | 28.51 | 28.72 | 28.47 | 28.65 | 28.14 | 3,180,800 |
| 17 May 2024 | 28.60 | 28.68 | 28.49 | 28.56 | 28.05 | 3,523,700 |
| 16 May 2024 | 28.84 | 28.96 | 28.59 | 28.61 | 28.10 | 5,160,200 |
| 15 May 2024 | 28.89 | 29.01 | 28.76 | 28.84 | 28.33 | 2,977,100 |
| 14 May 2024 | 28.90 | 29.06 | 28.65 | 28.95 | 28.44 | 5,637,200 |
| 13 May 2024 | 28.80 | 28.92 | 28.71 | 28.77 | 28.26 | 2,482,500 |
| 10 May 2024 | 28.75 | 28.95 | 28.69 | 28.80 | 28.29 | 5,234,000 |
| 09 May 2024 | 28.36 | 28.77 | 28.36 | 28.63 | 28.12 | 3,690,800 |
| 08 May 2024 | 28.33 | 28.48 | 28.20 | 28.39 | 27.89 | 4,547,800 |
| 07 May 2024 | 28.48 | 28.64 | 28.31 | 28.35 | 27.85 | 5,073,900 |
| 06 May 2024 | 28.22 | 28.39 | 28.11 | 28.37 | 27.87 | 3,566,900 |
| 03 May 2024 | 28.08 | 28.19 | 27.93 | 28.10 | 27.60 | 3,599,100 |
| 02 May 2024 | 27.87 | 28.33 | 27.71 | 28.05 | 27.55 | 4,347,300 |
| 01 May 2024 | 28.11 | 28.18 | 27.66 | 27.74 | 27.25 | 6,150,600 |
| 30 Apr 2024 | 28.60 | 28.66 | 27.84 | 28.08 | 27.58 | 8,878,600 |
| 29 Apr 2024 | 28.51 | 28.62 | 28.34 | 28.59 | 28.08 | 4,136,500 |
| 29 Apr 2024 | 0.515 Dividend | |||||
| 26 Apr 2024 | 28.90 | 29.18 | 28.80 | 29.06 | 28.04 | 7,621,500 |
| 25 Apr 2024 | 28.76 | 29.00 | 28.72 | 28.93 | 27.91 | 4,662,400 |
| 24 Apr 2024 | 28.97 | 29.08 | 28.63 | 29.05 | 28.03 | 4,859,600 |
| 23 Apr 2024 | 29.15 | 29.24 | 28.80 | 28.91 | 27.89 | 7,293,100 |
| 22 Apr 2024 | 29.00 | 29.15 | 28.77 | 29.00 | 27.98 | 4,799,000 |
| 19 Apr 2024 | 28.50 | 29.01 | 28.48 | 28.84 | 27.83 | 3,677,800 |
| 18 Apr 2024 | 28.52 | 28.61 | 28.35 | 28.44 | 27.44 | 3,746,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.