New Zealand markets closed

Enterprise Products Partners L.P. (EPD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.53-0.30 (-1.28%)
As of 02:42PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202223.6523.7523.4823.5323.535,182,559
27 Jan 202224.5524.6924.1324.3024.307,883,200
26 Jan 202224.4524.8524.2724.4524.4510,858,700
25 Jan 202223.6824.3123.4324.1924.198,668,900
24 Jan 202223.4023.7423.1123.6523.6512,557,500
21 Jan 202223.8524.1123.6023.8023.808,335,800
20 Jan 202224.1524.4524.0324.0424.045,844,800
19 Jan 202224.3024.3023.7524.1224.127,100,700
18 Jan 202224.0324.3523.9524.1324.139,454,200
14 Jan 202223.8924.1323.7823.9923.995,538,500
13 Jan 202224.1224.1623.8223.8323.837,279,800
12 Jan 202224.0424.1823.8324.0824.087,010,500
11 Jan 202223.9024.0523.7423.9223.928,233,800
10 Jan 202223.5623.7023.0923.5623.5611,109,600
07 Jan 202223.2523.4223.0423.4023.406,584,400
06 Jan 202223.3623.4422.9823.2723.276,114,700
05 Jan 202223.2123.3522.8622.8822.886,499,000
04 Jan 202222.8723.0522.7622.9522.957,239,000
03 Jan 202222.0922.7822.0122.6422.647,504,200
31 Dec 202121.6522.0521.6121.9621.964,789,000
30 Dec 202121.6721.8821.6621.7021.703,878,900
29 Dec 202121.6621.7921.4521.6721.678,085,100
28 Dec 202121.6021.7821.5921.6221.624,376,300
27 Dec 202121.5321.5821.3221.5821.587,691,800
23 Dec 202121.3521.5821.3121.4721.476,507,000
22 Dec 202121.0221.4120.8821.3721.376,070,600
21 Dec 202120.9121.1520.9020.9720.975,676,000
20 Dec 202120.8120.8420.4220.7320.737,413,700
17 Dec 202120.9521.2020.7321.0621.067,146,200
16 Dec 202121.0021.3121.0021.0521.056,576,500
15 Dec 202120.8521.0620.5820.9320.936,860,700
14 Dec 202120.9521.0620.7620.7920.797,416,100
13 Dec 202121.4421.4720.9621.1021.108,633,500
10 Dec 202121.1221.4221.1021.4121.416,457,400
09 Dec 202121.0021.1820.9021.0821.0812,428,400
08 Dec 202121.1021.2620.9421.1021.108,996,600
07 Dec 202121.3121.5121.0321.0321.039,785,400
06 Dec 202121.4221.4520.9921.0621.0610,698,600
03 Dec 202121.4021.5021.0421.2121.215,112,900
02 Dec 202121.0021.3520.8021.3121.317,186,500
01 Dec 202121.6321.8421.0021.0221.026,316,400
30 Nov 202121.4821.5321.1321.3921.397,955,100
29 Nov 202122.1822.2021.6621.6821.688,399,800
26 Nov 202121.6222.1521.5821.9921.997,229,400
24 Nov 202121.9222.2721.8822.2422.243,764,500
23 Nov 202122.1022.2421.9021.9921.995,651,900
22 Nov 202121.7122.2221.6922.0122.016,236,500
19 Nov 202122.0322.1021.6621.7021.7011,034,800
18 Nov 202122.3022.3722.1522.2722.276,060,100
17 Nov 202122.9023.0222.3222.3822.387,892,000
16 Nov 202122.9323.1422.7723.1023.104,818,000
15 Nov 202123.3023.4022.8822.9222.926,071,600
12 Nov 202122.9423.3922.7923.3123.317,229,700
11 Nov 202122.8422.8922.7422.8922.893,854,000
10 Nov 202122.7522.9122.5922.7322.734,029,400
09 Nov 202122.7922.8122.5222.7522.754,291,300
08 Nov 202122.7422.8822.6522.7522.754,882,400
05 Nov 202122.5522.6422.3722.5822.585,073,200
04 Nov 202122.4022.4322.0522.4022.407,040,000
03 Nov 202122.1022.3722.0122.2522.258,172,000
02 Nov 202122.7422.8122.1022.1922.1913,375,600
01 Nov 202122.6822.9022.5922.8022.808,627,500
29 Oct 202123.1123.1322.4822.6822.6810,044,100
28 Oct 202123.4223.5522.8923.1423.149,178,500
28 Oct 20210.45 Dividend
27 Oct 202124.2124.2523.8423.8723.429,119,900
26 Oct 202124.6324.7124.2224.2623.807,006,800
25 Oct 202124.5924.6424.4424.5624.104,757,700
22 Oct 202124.4924.5724.2424.4323.978,653,200
21 Oct 202124.7024.7324.2424.4023.947,313,400
20 Oct 202124.5124.7624.3724.6924.225,841,900
19 Oct 202124.5124.5424.3424.4724.015,738,900
18 Oct 202124.4024.6024.3824.5724.115,930,700
15 Oct 202124.3124.4224.2224.2523.794,725,300
14 Oct 202124.1124.3324.0324.1023.657,754,100
13 Oct 202123.8224.0323.5124.0223.575,549,800
12 Oct 202123.5623.9923.4723.9923.546,460,900
11 Oct 202123.6923.8323.4623.5023.065,159,100
08 Oct 202123.1523.5423.1523.5123.075,075,800
07 Oct 202122.9223.1622.8723.1222.688,832,100
06 Oct 202123.0023.0522.6422.8922.465,776,600
05 Oct 202122.9623.3022.8023.1022.6610,492,200
04 Oct 202121.9922.7921.9422.6322.2010,599,900
01 Oct 202121.6221.9821.5021.8021.398,127,800
30 Sep 202121.9321.9621.5821.6421.239,164,700
29 Sep 202121.8421.8821.6621.8821.478,824,700
28 Sep 202122.0922.2021.7421.7821.378,834,500
27 Sep 202121.6121.9821.5721.8221.4111,364,300
24 Sep 202121.8921.9421.4421.4521.059,416,200
23 Sep 202121.8022.1421.7621.9021.496,298,000
22 Sep 202121.7321.9621.7121.7421.337,670,400
21 Sep 202121.6721.8521.4621.5221.117,467,600
20 Sep 202121.5021.7121.1721.4321.0311,037,200
17 Sep 202122.1322.3921.9722.0021.596,847,600
16 Sep 202122.3122.3521.9622.1921.778,520,900
15 Sep 202122.3222.4922.1422.2921.876,870,100
14 Sep 202122.5122.5922.1822.2421.825,416,000
13 Sep 202122.2222.4822.1122.2921.875,147,200
10 Sep 202122.4522.4722.0422.0921.673,809,000
09 Sep 202122.2122.4722.1322.2121.795,605,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...