Enterprise Products Partners L.P. (EPD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 24.80 | 25.51 | 24.78 | 25.31 | 25.31 | 4,942,800 |
| 23 Mar 2023 | 25.06 | 25.21 | 24.83 | 24.97 | 24.97 | 4,873,800 |
| 22 Mar 2023 | 25.44 | 25.44 | 24.91 | 24.94 | 24.94 | 4,662,100 |
| 21 Mar 2023 | 25.15 | 25.34 | 25.06 | 25.12 | 25.12 | 4,171,400 |
| 20 Mar 2023 | 25.15 | 25.39 | 24.80 | 24.92 | 24.92 | 5,469,000 |
| 17 Mar 2023 | 25.34 | 25.34 | 24.66 | 25.07 | 25.07 | 10,591,400 |
| 16 Mar 2023 | 24.90 | 25.26 | 24.76 | 25.24 | 25.24 | 6,356,000 |
| 15 Mar 2023 | 25.30 | 25.84 | 24.79 | 25.17 | 25.17 | 8,738,500 |
| 14 Mar 2023 | 25.49 | 26.05 | 25.45 | 25.69 | 25.69 | 5,685,500 |
| 13 Mar 2023 | 25.30 | 25.77 | 24.94 | 25.40 | 25.40 | 6,237,500 |
| 10 Mar 2023 | 25.91 | 26.00 | 25.49 | 25.60 | 25.60 | 4,548,700 |
| 09 Mar 2023 | 26.07 | 26.22 | 25.81 | 25.81 | 25.81 | 3,412,200 |
| 08 Mar 2023 | 26.13 | 26.32 | 25.84 | 26.02 | 26.02 | 3,434,800 |
| 07 Mar 2023 | 26.24 | 26.38 | 25.96 | 26.12 | 26.12 | 3,234,300 |
| 06 Mar 2023 | 26.09 | 26.37 | 26.07 | 26.23 | 26.23 | 2,687,900 |
| 03 Mar 2023 | 25.90 | 26.29 | 25.90 | 26.09 | 26.09 | 3,655,400 |
| 02 Mar 2023 | 25.62 | 26.10 | 25.61 | 25.99 | 25.99 | 4,391,900 |
| 01 Mar 2023 | 25.57 | 25.74 | 25.51 | 25.62 | 25.62 | 3,057,400 |
| 28 Feb 2023 | 25.86 | 25.97 | 25.49 | 25.53 | 25.53 | 4,452,500 |
| 27 Feb 2023 | 25.90 | 26.04 | 25.76 | 25.84 | 25.84 | 2,691,200 |
| 24 Feb 2023 | 25.85 | 26.05 | 25.79 | 25.94 | 25.94 | 2,526,300 |
| 23 Feb 2023 | 25.98 | 26.12 | 25.88 | 25.95 | 25.95 | 2,801,900 |
| 22 Feb 2023 | 25.81 | 26.02 | 25.66 | 25.85 | 25.85 | 3,637,200 |
| 21 Feb 2023 | 26.25 | 26.41 | 25.86 | 25.96 | 25.96 | 4,215,100 |
| 17 Feb 2023 | 26.63 | 26.77 | 26.33 | 26.38 | 26.38 | 4,684,500 |
| 16 Feb 2023 | 26.50 | 26.86 | 26.47 | 26.78 | 26.78 | 5,279,600 |
| 15 Feb 2023 | 26.55 | 26.85 | 26.37 | 26.66 | 26.66 | 4,591,700 |
| 14 Feb 2023 | 26.47 | 26.67 | 26.38 | 26.61 | 26.61 | 4,269,300 |
| 13 Feb 2023 | 26.30 | 26.49 | 26.29 | 26.38 | 26.38 | 3,203,500 |
| 10 Feb 2023 | 25.90 | 26.37 | 25.89 | 26.37 | 26.37 | 5,390,800 |
| 09 Feb 2023 | 25.88 | 25.98 | 25.67 | 25.80 | 25.80 | 2,562,600 |
| 08 Feb 2023 | 25.84 | 25.92 | 25.69 | 25.85 | 25.85 | 4,422,300 |
| 07 Feb 2023 | 25.82 | 25.97 | 25.65 | 25.84 | 25.84 | 3,106,900 |
| 06 Feb 2023 | 25.82 | 25.88 | 25.54 | 25.82 | 25.82 | 2,959,400 |
| 03 Feb 2023 | 25.70 | 26.05 | 25.69 | 25.81 | 25.81 | 3,949,300 |
| 02 Feb 2023 | 25.70 | 25.89 | 25.49 | 25.81 | 25.81 | 4,747,800 |
| 01 Feb 2023 | 25.60 | 25.84 | 25.39 | 25.68 | 25.68 | 5,264,100 |
| 31 Jan 2023 | 25.50 | 25.60 | 25.28 | 25.60 | 25.60 | 5,375,600 |
| 30 Jan 2023 | 26.07 | 26.09 | 25.42 | 25.59 | 25.59 | 8,351,900 |
| 30 Jan 2023 | 0.49 Dividend | |||||
| 27 Jan 2023 | 26.45 | 26.56 | 26.28 | 26.53 | 26.04 | 10,655,200 |
| 26 Jan 2023 | 26.44 | 26.49 | 26.15 | 26.32 | 25.83 | 4,946,000 |
| 25 Jan 2023 | 26.34 | 26.39 | 26.04 | 26.18 | 25.70 | 4,922,500 |
| 24 Jan 2023 | 26.50 | 26.50 | 25.93 | 26.33 | 25.84 | 5,436,600 |
| 23 Jan 2023 | 25.94 | 26.22 | 25.89 | 26.10 | 25.62 | 7,187,300 |
| 20 Jan 2023 | 25.69 | 25.81 | 25.59 | 25.74 | 25.26 | 4,486,900 |
| 19 Jan 2023 | 25.05 | 25.57 | 25.02 | 25.49 | 25.02 | 4,087,300 |
| 18 Jan 2023 | 25.69 | 25.74 | 25.13 | 25.14 | 24.68 | 4,942,900 |
| 17 Jan 2023 | 25.85 | 25.92 | 25.53 | 25.55 | 25.08 | 4,694,700 |
| 13 Jan 2023 | 25.75 | 25.89 | 25.60 | 25.75 | 25.27 | 3,294,300 |
| 12 Jan 2023 | 25.62 | 25.85 | 25.52 | 25.66 | 25.19 | 4,253,400 |
| 11 Jan 2023 | 25.55 | 25.70 | 25.40 | 25.54 | 25.07 | 4,088,900 |
| 10 Jan 2023 | 25.42 | 25.60 | 25.30 | 25.37 | 24.90 | 4,321,400 |
| 09 Jan 2023 | 25.46 | 25.66 | 25.28 | 25.32 | 24.85 | 5,034,600 |
| 06 Jan 2023 | 24.75 | 25.19 | 24.75 | 25.00 | 24.54 | 4,621,400 |
| 05 Jan 2023 | 24.40 | 24.75 | 24.25 | 24.63 | 24.18 | 4,929,400 |
| 04 Jan 2023 | 24.04 | 24.52 | 24.04 | 24.34 | 23.89 | 3,885,700 |
| 03 Jan 2023 | 24.08 | 24.40 | 24.03 | 24.23 | 23.78 | 4,814,900 |
| 30 Dec 2022 | 24.05 | 24.17 | 23.83 | 24.12 | 23.67 | 4,520,700 |
| 29 Dec 2022 | 23.69 | 24.24 | 23.69 | 24.22 | 23.77 | 3,925,100 |
| 28 Dec 2022 | 23.91 | 24.00 | 23.68 | 23.76 | 23.32 | 4,445,400 |
| 27 Dec 2022 | 23.95 | 24.19 | 23.92 | 24.09 | 23.65 | 3,940,700 |
| 23 Dec 2022 | 23.63 | 23.99 | 23.58 | 23.95 | 23.51 | 4,872,700 |
| 22 Dec 2022 | 23.44 | 23.64 | 23.14 | 23.62 | 23.18 | 5,482,500 |
| 21 Dec 2022 | 23.56 | 23.66 | 23.38 | 23.55 | 23.12 | 6,179,700 |
| 20 Dec 2022 | 23.30 | 23.66 | 23.27 | 23.39 | 22.96 | 5,125,200 |
| 19 Dec 2022 | 23.85 | 23.87 | 23.33 | 23.48 | 23.05 | 6,623,800 |
| 16 Dec 2022 | 23.79 | 23.90 | 23.51 | 23.80 | 23.36 | 8,735,300 |
| 15 Dec 2022 | 24.10 | 24.27 | 23.82 | 24.16 | 23.71 | 7,255,500 |
| 14 Dec 2022 | 24.40 | 24.53 | 24.16 | 24.34 | 23.89 | 4,904,200 |
| 13 Dec 2022 | 24.40 | 24.44 | 24.13 | 24.41 | 23.96 | 6,439,200 |
| 12 Dec 2022 | 24.04 | 24.17 | 23.73 | 24.16 | 23.71 | 8,104,900 |
| 09 Dec 2022 | 23.94 | 24.18 | 23.79 | 23.88 | 23.44 | 6,124,800 |
| 08 Dec 2022 | 24.05 | 24.27 | 23.81 | 23.86 | 23.42 | 5,670,200 |
| 07 Dec 2022 | 24.20 | 24.34 | 23.78 | 23.86 | 23.42 | 5,817,900 |
| 06 Dec 2022 | 24.35 | 24.50 | 24.14 | 24.22 | 23.77 | 5,576,800 |
| 05 Dec 2022 | 24.89 | 24.92 | 24.40 | 24.47 | 24.02 | 5,327,700 |
| 02 Dec 2022 | 24.66 | 24.85 | 24.54 | 24.85 | 24.39 | 3,267,800 |
| 01 Dec 2022 | 24.81 | 25.03 | 24.78 | 24.81 | 24.35 | 4,828,700 |
| 30 Nov 2022 | 24.75 | 24.84 | 24.58 | 24.81 | 24.35 | 7,386,800 |
| 29 Nov 2022 | 24.49 | 24.83 | 24.48 | 24.73 | 24.27 | 4,583,300 |
| 28 Nov 2022 | 24.50 | 24.65 | 24.38 | 24.45 | 24.00 | 6,151,000 |
| 25 Nov 2022 | 24.72 | 25.01 | 24.71 | 24.75 | 24.29 | 2,263,200 |
| 23 Nov 2022 | 24.75 | 24.92 | 24.71 | 24.77 | 24.31 | 3,690,000 |
| 22 Nov 2022 | 24.75 | 25.00 | 24.74 | 24.86 | 24.40 | 9,213,500 |
| 21 Nov 2022 | 24.75 | 24.79 | 24.35 | 24.71 | 24.25 | 6,215,100 |
| 18 Nov 2022 | 24.40 | 25.01 | 24.35 | 24.98 | 24.52 | 5,763,100 |
| 17 Nov 2022 | 24.96 | 24.96 | 24.60 | 24.61 | 24.16 | 6,423,100 |
| 16 Nov 2022 | 24.93 | 25.10 | 24.78 | 25.01 | 24.55 | 6,512,900 |
| 15 Nov 2022 | 25.00 | 25.16 | 24.75 | 24.89 | 24.43 | 6,196,100 |
| 14 Nov 2022 | 25.10 | 25.26 | 24.89 | 24.90 | 24.44 | 7,078,900 |
| 11 Nov 2022 | 25.01 | 25.13 | 24.87 | 25.00 | 24.54 | 6,050,300 |
| 10 Nov 2022 | 24.75 | 25.10 | 24.62 | 24.97 | 24.51 | 5,447,600 |
| 09 Nov 2022 | 24.87 | 25.03 | 24.42 | 24.50 | 24.05 | 4,399,300 |
| 08 Nov 2022 | 25.01 | 25.20 | 24.86 | 25.02 | 24.56 | 4,706,000 |
| 07 Nov 2022 | 25.00 | 25.13 | 24.88 | 25.00 | 24.54 | 3,748,000 |
| 04 Nov 2022 | 25.05 | 25.16 | 24.74 | 24.95 | 24.49 | 4,080,500 |
| 03 Nov 2022 | 24.52 | 25.03 | 24.51 | 24.75 | 24.29 | 7,320,700 |
| 02 Nov 2022 | 25.00 | 25.11 | 24.76 | 24.80 | 24.34 | 7,394,300 |
| 01 Nov 2022 | 25.24 | 25.25 | 24.77 | 25.10 | 24.64 | 6,630,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
