Enterprise Products Partners L.P. (EPD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2022 | 24.89 | 24.92 | 24.40 | 24.47 | 24.47 | 4,971,127 |
| 02 Dec 2022 | 24.66 | 24.85 | 24.54 | 24.85 | 24.85 | 3,267,400 |
| 01 Dec 2022 | 24.81 | 25.03 | 24.78 | 24.81 | 24.81 | 4,828,700 |
| 30 Nov 2022 | 24.75 | 24.84 | 24.58 | 24.81 | 24.81 | 7,383,800 |
| 29 Nov 2022 | 24.49 | 24.83 | 24.48 | 24.73 | 24.73 | 4,583,300 |
| 28 Nov 2022 | 24.50 | 24.65 | 24.38 | 24.45 | 24.45 | 6,151,000 |
| 25 Nov 2022 | 24.72 | 25.01 | 24.71 | 24.75 | 24.75 | 2,263,200 |
| 23 Nov 2022 | 24.75 | 24.92 | 24.71 | 24.77 | 24.77 | 3,690,000 |
| 22 Nov 2022 | 24.75 | 25.00 | 24.74 | 24.86 | 24.86 | 9,213,500 |
| 21 Nov 2022 | 24.75 | 24.79 | 24.35 | 24.71 | 24.71 | 6,215,100 |
| 18 Nov 2022 | 24.40 | 25.01 | 24.35 | 24.98 | 24.98 | 5,761,800 |
| 17 Nov 2022 | 24.96 | 24.96 | 24.60 | 24.61 | 24.61 | 6,423,100 |
| 16 Nov 2022 | 24.93 | 25.10 | 24.78 | 25.01 | 25.01 | 6,512,900 |
| 15 Nov 2022 | 25.00 | 25.16 | 24.75 | 24.89 | 24.89 | 6,196,100 |
| 14 Nov 2022 | 25.10 | 25.26 | 24.89 | 24.90 | 24.90 | 7,078,900 |
| 11 Nov 2022 | 25.01 | 25.13 | 24.87 | 25.00 | 25.00 | 6,048,800 |
| 10 Nov 2022 | 24.75 | 25.10 | 24.62 | 24.97 | 24.97 | 5,447,600 |
| 09 Nov 2022 | 24.87 | 25.03 | 24.42 | 24.50 | 24.50 | 4,399,300 |
| 08 Nov 2022 | 25.01 | 25.20 | 24.86 | 25.02 | 25.02 | 4,706,000 |
| 07 Nov 2022 | 25.00 | 25.13 | 24.88 | 25.00 | 25.00 | 3,748,000 |
| 04 Nov 2022 | 25.05 | 25.16 | 24.74 | 24.95 | 24.95 | 4,079,700 |
| 03 Nov 2022 | 24.52 | 25.03 | 24.51 | 24.75 | 24.75 | 7,320,700 |
| 02 Nov 2022 | 25.00 | 25.11 | 24.76 | 24.80 | 24.80 | 7,394,300 |
| 01 Nov 2022 | 25.24 | 25.25 | 24.77 | 25.10 | 25.10 | 6,630,200 |
| 31 Oct 2022 | 24.70 | 25.39 | 24.70 | 25.25 | 25.25 | 5,870,500 |
| 28 Oct 2022 | 24.95 | 25.04 | 24.48 | 24.84 | 24.84 | 5,933,500 |
| 28 Oct 2022 | 0.475 Dividend | |||||
| 27 Oct 2022 | 25.35 | 25.50 | 25.11 | 25.15 | 24.67 | 7,587,200 |
| 26 Oct 2022 | 25.21 | 25.31 | 25.05 | 25.23 | 24.75 | 6,853,500 |
| 25 Oct 2022 | 24.74 | 25.24 | 24.69 | 25.10 | 24.63 | 6,940,100 |
| 24 Oct 2022 | 25.01 | 25.01 | 24.35 | 24.85 | 24.38 | 7,165,100 |
| 21 Oct 2022 | 24.97 | 25.25 | 24.88 | 25.01 | 24.54 | 6,639,400 |
| 20 Oct 2022 | 25.21 | 25.27 | 24.90 | 24.99 | 24.52 | 6,291,000 |
| 19 Oct 2022 | 25.40 | 25.50 | 25.11 | 25.21 | 24.73 | 3,552,900 |
| 18 Oct 2022 | 25.50 | 25.74 | 25.07 | 25.50 | 25.02 | 7,000,600 |
| 17 Oct 2022 | 25.07 | 25.48 | 24.92 | 25.36 | 24.88 | 4,974,400 |
| 14 Oct 2022 | 25.03 | 25.19 | 24.83 | 24.99 | 24.52 | 4,484,600 |
| 13 Oct 2022 | 24.55 | 25.19 | 24.34 | 25.06 | 24.59 | 5,608,300 |
| 12 Oct 2022 | 24.66 | 24.96 | 24.56 | 24.64 | 24.17 | 3,369,200 |
| 11 Oct 2022 | 24.29 | 25.13 | 24.22 | 24.82 | 24.35 | 3,953,500 |
| 10 Oct 2022 | 25.00 | 25.37 | 24.41 | 24.57 | 24.11 | 3,931,300 |
| 07 Oct 2022 | 24.90 | 25.16 | 24.71 | 24.99 | 24.52 | 3,956,900 |
| 06 Oct 2022 | 24.76 | 25.16 | 24.66 | 24.91 | 24.44 | 4,089,000 |
| 05 Oct 2022 | 24.72 | 25.07 | 24.31 | 24.86 | 24.39 | 4,024,600 |
| 04 Oct 2022 | 24.55 | 24.81 | 24.40 | 24.79 | 24.32 | 4,814,500 |
| 03 Oct 2022 | 24.37 | 24.45 | 24.08 | 24.17 | 23.71 | 4,840,600 |
| 30 Sept 2022 | 23.69 | 24.17 | 23.60 | 23.78 | 23.33 | 5,236,300 |
| 29 Sept 2022 | 23.86 | 23.92 | 23.25 | 23.84 | 23.39 | 5,613,700 |
| 28 Sept 2022 | 23.41 | 24.13 | 23.39 | 24.05 | 23.60 | 5,199,300 |
| 27 Sept 2022 | 23.12 | 23.75 | 23.08 | 23.35 | 22.91 | 6,531,600 |
| 26 Sept 2022 | 23.50 | 23.63 | 22.90 | 22.91 | 22.48 | 8,441,500 |
| 23 Sept 2022 | 24.31 | 24.44 | 23.52 | 23.62 | 23.17 | 13,984,800 |
| 22 Sept 2022 | 25.55 | 25.70 | 24.83 | 24.92 | 24.45 | 5,194,700 |
| 21 Sept 2022 | 25.99 | 26.10 | 25.41 | 25.41 | 24.93 | 4,744,400 |
| 20 Sept 2022 | 25.81 | 25.91 | 25.69 | 25.81 | 25.32 | 2,309,900 |
| 19 Sept 2022 | 25.47 | 26.01 | 25.21 | 25.95 | 25.46 | 3,743,500 |
| 16 Sept 2022 | 26.15 | 26.16 | 25.71 | 25.80 | 25.31 | 6,055,900 |
| 15 Sept 2022 | 26.50 | 26.74 | 26.25 | 26.25 | 25.75 | 4,239,100 |
| 14 Sept 2022 | 26.53 | 26.98 | 26.53 | 26.73 | 26.23 | 3,886,300 |
| 13 Sept 2022 | 26.69 | 26.87 | 26.44 | 26.49 | 25.99 | 4,205,100 |
| 12 Sept 2022 | 26.87 | 27.01 | 26.78 | 26.91 | 26.40 | 3,669,600 |
| 09 Sept 2022 | 26.75 | 26.88 | 26.54 | 26.70 | 26.20 | 4,026,000 |
| 08 Sept 2022 | 26.33 | 26.57 | 26.19 | 26.53 | 26.03 | 3,491,500 |
| 07 Sept 2022 | 26.00 | 26.40 | 25.88 | 26.36 | 25.86 | 3,484,100 |
| 06 Sept 2022 | 26.50 | 26.52 | 26.14 | 26.25 | 25.75 | 4,276,800 |
| 02 Sept 2022 | 26.55 | 26.77 | 26.18 | 26.29 | 25.79 | 4,503,100 |
| 01 Sept 2022 | 26.31 | 26.44 | 25.82 | 26.17 | 25.68 | 5,980,500 |
| 31 Aug 2022 | 25.90 | 26.63 | 25.71 | 26.32 | 25.82 | 5,217,600 |
| 30 Aug 2022 | 26.67 | 26.67 | 26.05 | 26.15 | 25.66 | 4,925,100 |
| 29 Aug 2022 | 26.68 | 27.05 | 26.41 | 26.91 | 26.40 | 4,049,300 |
| 26 Aug 2022 | 27.19 | 27.22 | 26.75 | 26.88 | 26.37 | 4,810,000 |
| 25 Aug 2022 | 27.18 | 27.27 | 27.02 | 27.23 | 26.72 | 5,057,200 |
| 24 Aug 2022 | 27.00 | 27.14 | 26.87 | 27.07 | 26.56 | 3,544,200 |
| 23 Aug 2022 | 26.85 | 27.05 | 26.80 | 26.95 | 26.44 | 4,592,600 |
| 22 Aug 2022 | 26.76 | 26.85 | 26.59 | 26.69 | 26.19 | 4,003,200 |
| 19 Aug 2022 | 27.18 | 27.25 | 26.89 | 26.98 | 26.47 | 4,026,500 |
| 18 Aug 2022 | 27.23 | 27.36 | 27.15 | 27.31 | 26.79 | 3,589,000 |
| 17 Aug 2022 | 27.24 | 27.24 | 26.80 | 26.96 | 26.45 | 3,319,600 |
| 16 Aug 2022 | 27.20 | 27.35 | 27.06 | 27.30 | 26.78 | 3,791,200 |
| 15 Aug 2022 | 26.64 | 27.20 | 26.36 | 27.13 | 26.62 | 7,814,700 |
| 12 Aug 2022 | 27.01 | 27.28 | 26.85 | 27.15 | 26.64 | 4,982,500 |
| 11 Aug 2022 | 26.62 | 27.03 | 26.60 | 26.84 | 26.33 | 4,767,000 |
| 10 Aug 2022 | 26.27 | 26.43 | 26.06 | 26.41 | 25.91 | 3,000,100 |
| 09 Aug 2022 | 26.05 | 26.25 | 25.99 | 26.12 | 25.63 | 2,984,600 |
| 08 Aug 2022 | 25.70 | 26.21 | 25.63 | 25.95 | 25.46 | 5,619,300 |
| 05 Aug 2022 | 25.45 | 25.90 | 25.37 | 25.70 | 25.21 | 3,314,500 |
| 04 Aug 2022 | 26.15 | 26.15 | 25.63 | 25.72 | 25.23 | 5,041,600 |
| 03 Aug 2022 | 26.48 | 26.80 | 25.88 | 26.16 | 25.67 | 4,820,800 |
| 02 Aug 2022 | 26.60 | 26.74 | 26.30 | 26.34 | 25.84 | 5,865,500 |
| 01 Aug 2022 | 26.51 | 26.75 | 26.28 | 26.62 | 26.12 | 4,887,500 |
| 29 Jul 2022 | 26.62 | 27.06 | 26.52 | 26.73 | 26.23 | 7,579,000 |
| 28 Jul 2022 | 26.36 | 26.51 | 26.00 | 26.41 | 25.91 | 6,475,200 |
| 28 Jul 2022 | 0.475 Dividend | |||||
| 27 Jul 2022 | 26.20 | 26.59 | 25.94 | 26.51 | 25.54 | 6,439,900 |
| 26 Jul 2022 | 26.27 | 26.43 | 25.99 | 26.09 | 25.14 | 4,641,300 |
| 25 Jul 2022 | 25.75 | 26.10 | 25.62 | 26.07 | 25.12 | 4,979,100 |
| 22 Jul 2022 | 25.94 | 26.08 | 25.39 | 25.57 | 24.64 | 5,371,500 |
| 21 Jul 2022 | 25.41 | 25.75 | 25.10 | 25.71 | 24.77 | 4,689,100 |
| 20 Jul 2022 | 25.28 | 25.67 | 25.18 | 25.58 | 24.65 | 4,034,000 |
| 19 Jul 2022 | 25.10 | 25.43 | 25.03 | 25.28 | 24.36 | 5,722,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
