New Zealand markets open in 5 hours 12 minutes

Enterprise Products Partners L.P. (EPD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.49-0.14 (-0.52%)
As of 10:48AM EST. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 202427.4327.6027.4127.4927.491,324,660
21 Feb 202427.4327.7327.4327.6327.636,205,000
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
27 Nov 202326.7126.7826.5526.6226.123,220,000
24 Nov 202326.5426.8926.5326.7426.241,459,400
22 Nov 202326.3526.7626.2726.7026.203,219,300
21 Nov 202326.2526.5526.2526.5526.054,156,100
20 Nov 202326.2726.4726.2526.2625.774,279,100
17 Nov 202326.0026.3726.0026.2725.784,891,400
16 Nov 202326.2526.3025.9525.9925.505,694,800
15 Nov 202326.2526.5026.2326.2425.755,473,100
14 Nov 202326.3226.4526.0426.2225.735,693,200
13 Nov 202326.0026.0525.9025.9925.503,535,000
10 Nov 202326.0126.1625.9525.9825.494,708,200
09 Nov 202326.0426.0925.8825.8925.404,197,300
08 Nov 202326.2526.3225.9325.9625.474,839,900
07 Nov 202326.3026.3826.1526.3825.895,013,000
06 Nov 202326.7226.7326.3926.4125.914,267,600
03 Nov 202326.3726.7526.2926.6426.144,712,000
02 Nov 202326.0026.4725.9526.3725.886,514,600
01 Nov 202326.0026.2825.8125.9725.486,670,200
31 Oct 202326.1426.3225.6126.0425.5510,511,100
30 Oct 202326.4426.6826.3426.4425.945,991,500
30 Oct 20230.5 Dividend
27 Oct 202327.2227.2326.9427.0826.083,985,600
26 Oct 202327.3827.4627.1127.1626.164,140,300
25 Oct 202327.5627.6527.3527.4626.453,664,400
24 Oct 202327.6027.6327.4827.5526.533,758,100
23 Oct 202327.4927.6427.3527.5426.524,926,700
20 Oct 202327.5927.6027.4527.4926.483,571,200
19 Oct 202327.7127.8227.4827.5726.554,893,400
18 Oct 202327.7827.8527.6327.6826.663,304,600
17 Oct 202327.6527.9527.6227.6726.653,831,400
16 Oct 202327.6927.7927.5927.6326.613,369,500
13 Oct 202327.4527.6927.4527.6326.613,668,800
12 Oct 202327.4627.4627.2327.4426.433,944,500
11 Oct 202327.2527.4927.1827.3726.364,752,400
10 Oct 202327.0927.4027.0227.2326.233,885,300
09 Oct 202327.1627.2426.9827.0926.094,768,700
06 Oct 202326.8227.0426.7726.9625.973,198,700
05 Oct 202326.7627.0726.7626.9325.944,052,300
04 Oct 202327.0027.0926.6826.9926.004,973,300
03 Oct 202327.0527.3027.0027.1026.105,715,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...