New Zealand markets closed

Enterprise Products Partners L.P. (EPD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.40+0.21 (+0.72%)
At close: 04:00PM EDT
29.43 +0.03 (+0.10%)
After hours: 07:57PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202429.2729.5829.2729.4029.403,120,000
11 Jul 202429.2029.2529.0229.1929.193,157,300
10 Jul 202429.1729.2329.0429.1629.162,629,000
09 Jul 202429.1029.2528.9529.1929.193,291,100
08 Jul 202429.0029.1928.9729.1329.132,705,200
05 Jul 202429.0529.0728.8829.0129.012,424,500
03 Jul 202429.1129.3729.0229.0629.062,236,500
02 Jul 202428.9629.1128.9129.0429.042,243,900
01 Jul 202428.9929.1828.8228.9928.993,212,100
28 Jun 202428.8929.0028.7628.9828.982,812,600
27 Jun 202429.0129.0828.8528.9028.902,528,300
26 Jun 202429.0729.1228.8429.0229.023,147,800
25 Jun 202429.0029.1928.9429.1229.122,610,000
24 Jun 202428.5729.0028.5628.9828.983,508,300
21 Jun 202428.6728.7728.4728.5728.574,848,100
20 Jun 202428.2628.6428.2328.5828.583,500,100
18 Jun 202428.4728.5928.2728.3028.302,436,300
17 Jun 202428.3028.5428.2128.3728.372,768,700
14 Jun 202428.3228.4028.2328.3328.332,258,700
13 Jun 202428.3528.3528.1628.3228.322,330,400
12 Jun 202428.5028.6028.3928.4028.402,539,400
11 Jun 202428.4228.5128.2628.4228.422,407,300
10 Jun 202428.4428.5728.3128.5428.543,324,500
07 Jun 202428.4428.4428.2628.3528.352,994,800
06 Jun 202428.3328.4328.2628.4228.422,359,600
05 Jun 202428.1228.3628.0828.3528.352,971,800
04 Jun 202428.2228.3628.0428.3228.323,505,200
03 Jun 202428.5028.5028.0528.2328.233,227,200
31 May 202428.1628.5128.1328.5028.502,945,300
30 May 202427.9028.1627.9028.1128.113,251,000
29 May 202428.0528.0727.8528.0528.052,854,100
28 May 202428.1928.2528.0028.0928.093,613,200
24 May 202428.2528.4028.0628.2128.213,719,500
23 May 202428.3528.5528.1328.2128.214,393,500
22 May 202428.6528.6628.2728.4328.433,176,000
21 May 202428.6528.8028.5928.6828.682,690,500
20 May 202428.5128.7228.4728.6528.653,180,800
17 May 202428.6028.6828.4928.5628.563,523,700
16 May 202428.8428.9628.5928.6128.615,160,200
15 May 202428.8929.0128.7628.8428.842,977,100
14 May 202428.9029.0628.6528.9528.955,637,200
13 May 202428.8028.9228.7128.7728.772,482,500
10 May 202428.7528.9528.6928.8028.805,234,000
09 May 202428.3628.7728.3628.6328.633,690,800
08 May 202428.3328.4828.2028.3928.394,547,800
07 May 202428.4828.6428.3128.3528.355,073,900
06 May 202428.2228.3928.1128.3728.373,566,900
03 May 202428.0828.1927.9328.1028.103,599,100
02 May 202427.8728.3327.7128.0528.054,347,300
01 May 202428.1128.1827.6627.7427.746,150,600
30 Apr 202428.6028.6627.8428.0828.088,878,600
29 Apr 202428.5128.6228.3428.5928.594,136,500
29 Apr 20240.515 Dividend
26 Apr 202428.9029.1828.8029.0628.557,621,500
25 Apr 202428.7629.0028.7228.9328.424,662,400
24 Apr 202428.9729.0828.6329.0528.544,859,600
23 Apr 202429.1529.2428.8028.9128.407,293,100
22 Apr 202429.0029.1528.7729.0028.494,799,000
19 Apr 202428.5029.0128.4828.8428.333,677,800
18 Apr 202428.5228.6128.3528.4427.943,746,000
17 Apr 202428.4228.6328.1428.3927.893,568,900
16 Apr 202428.6028.6128.2428.3327.836,359,700
15 Apr 202429.1529.1628.4128.5128.006,935,500
12 Apr 202429.2929.4328.9629.0528.544,728,500
11 Apr 202429.2329.3029.1329.2228.704,393,200
10 Apr 202429.2529.2629.0329.1528.634,822,700
09 Apr 202429.5029.5829.1629.2628.744,118,900
08 Apr 202429.6629.8229.4229.4728.954,173,100
05 Apr 202429.7729.8329.3329.7329.204,369,100
04 Apr 202429.9629.9929.6429.7729.244,788,800
03 Apr 202429.8029.8929.7229.8829.356,088,900
02 Apr 202429.3929.8429.3729.7529.226,478,600
01 Apr 202429.2029.4329.1529.3728.854,097,200
28 Mar 202429.1929.2629.0129.1828.665,556,100
27 Mar 202429.0729.2528.9929.0528.544,172,300
26 Mar 202429.0229.0828.8729.0628.554,090,700
25 Mar 202428.8729.0828.8728.9528.444,444,200
22 Mar 202428.7528.8928.7328.8628.353,550,700
21 Mar 202428.9529.0928.7528.7928.285,325,400
20 Mar 202428.7029.0528.6628.9928.483,072,700
19 Mar 202428.7528.9328.6228.8528.343,209,400
18 Mar 202428.7028.8928.6228.7728.263,733,400
15 Mar 202428.6128.8828.5228.6428.136,337,700
14 Mar 202428.8428.9628.5028.6428.133,815,500
13 Mar 202428.5029.0528.4928.7728.266,008,300
12 Mar 202428.2528.5028.1028.4727.974,344,600
11 Mar 202427.8828.2027.7828.1627.663,792,600
08 Mar 202428.1028.2227.9428.0027.503,299,200
07 Mar 202428.0528.2628.0128.1027.603,631,600
06 Mar 202427.9828.1827.9728.0027.504,502,500
05 Mar 202427.6528.0527.6527.8527.368,194,700
04 Mar 202427.6627.7627.5627.6527.162,482,300
01 Mar 202427.5227.7927.4227.7527.263,663,500
29 Feb 202427.3927.5327.2627.4526.963,320,200
28 Feb 202427.6027.7127.3827.3926.902,408,700
27 Feb 202427.4527.6327.4227.6127.122,891,000
26 Feb 202427.6827.7427.3927.4126.923,475,600
23 Feb 202427.5527.8127.5127.6827.193,041,400
22 Feb 202427.4227.6827.4127.5827.094,875,100
21 Feb 202427.4327.7327.4327.6327.146,206,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...