New Zealand markets close in 2 hours 23 minutes

Enterprise Products Partners L.P. (EPD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.31+0.34 (+1.36%)
At close: 04:00PM EDT
25.31 0.00 (0.00%)
After hours: 07:45PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202324.8025.5124.7825.3125.314,942,800
23 Mar 202325.0625.2124.8324.9724.974,873,800
22 Mar 202325.4425.4424.9124.9424.944,662,100
21 Mar 202325.1525.3425.0625.1225.124,171,400
20 Mar 202325.1525.3924.8024.9224.925,469,000
17 Mar 202325.3425.3424.6625.0725.0710,591,400
16 Mar 202324.9025.2624.7625.2425.246,356,000
15 Mar 202325.3025.8424.7925.1725.178,738,500
14 Mar 202325.4926.0525.4525.6925.695,685,500
13 Mar 202325.3025.7724.9425.4025.406,237,500
10 Mar 202325.9126.0025.4925.6025.604,548,700
09 Mar 202326.0726.2225.8125.8125.813,412,200
08 Mar 202326.1326.3225.8426.0226.023,434,800
07 Mar 202326.2426.3825.9626.1226.123,234,300
06 Mar 202326.0926.3726.0726.2326.232,687,900
03 Mar 202325.9026.2925.9026.0926.093,655,400
02 Mar 202325.6226.1025.6125.9925.994,391,900
01 Mar 202325.5725.7425.5125.6225.623,057,400
28 Feb 202325.8625.9725.4925.5325.534,452,500
27 Feb 202325.9026.0425.7625.8425.842,691,200
24 Feb 202325.8526.0525.7925.9425.942,526,300
23 Feb 202325.9826.1225.8825.9525.952,801,900
22 Feb 202325.8126.0225.6625.8525.853,637,200
21 Feb 202326.2526.4125.8625.9625.964,215,100
17 Feb 202326.6326.7726.3326.3826.384,684,500
16 Feb 202326.5026.8626.4726.7826.785,279,600
15 Feb 202326.5526.8526.3726.6626.664,591,700
14 Feb 202326.4726.6726.3826.6126.614,269,300
13 Feb 202326.3026.4926.2926.3826.383,203,500
10 Feb 202325.9026.3725.8926.3726.375,390,800
09 Feb 202325.8825.9825.6725.8025.802,562,600
08 Feb 202325.8425.9225.6925.8525.854,422,300
07 Feb 202325.8225.9725.6525.8425.843,106,900
06 Feb 202325.8225.8825.5425.8225.822,959,400
03 Feb 202325.7026.0525.6925.8125.813,949,300
02 Feb 202325.7025.8925.4925.8125.814,747,800
01 Feb 202325.6025.8425.3925.6825.685,264,100
31 Jan 202325.5025.6025.2825.6025.605,375,600
30 Jan 202326.0726.0925.4225.5925.598,351,900
30 Jan 20230.49 Dividend
27 Jan 202326.4526.5626.2826.5326.0410,655,200
26 Jan 202326.4426.4926.1526.3225.834,946,000
25 Jan 202326.3426.3926.0426.1825.704,922,500
24 Jan 202326.5026.5025.9326.3325.845,436,600
23 Jan 202325.9426.2225.8926.1025.627,187,300
20 Jan 202325.6925.8125.5925.7425.264,486,900
19 Jan 202325.0525.5725.0225.4925.024,087,300
18 Jan 202325.6925.7425.1325.1424.684,942,900
17 Jan 202325.8525.9225.5325.5525.084,694,700
13 Jan 202325.7525.8925.6025.7525.273,294,300
12 Jan 202325.6225.8525.5225.6625.194,253,400
11 Jan 202325.5525.7025.4025.5425.074,088,900
10 Jan 202325.4225.6025.3025.3724.904,321,400
09 Jan 202325.4625.6625.2825.3224.855,034,600
06 Jan 202324.7525.1924.7525.0024.544,621,400
05 Jan 202324.4024.7524.2524.6324.184,929,400
04 Jan 202324.0424.5224.0424.3423.893,885,700
03 Jan 202324.0824.4024.0324.2323.784,814,900
30 Dec 202224.0524.1723.8324.1223.674,520,700
29 Dec 202223.6924.2423.6924.2223.773,925,100
28 Dec 202223.9124.0023.6823.7623.324,445,400
27 Dec 202223.9524.1923.9224.0923.653,940,700
23 Dec 202223.6323.9923.5823.9523.514,872,700
22 Dec 202223.4423.6423.1423.6223.185,482,500
21 Dec 202223.5623.6623.3823.5523.126,179,700
20 Dec 202223.3023.6623.2723.3922.965,125,200
19 Dec 202223.8523.8723.3323.4823.056,623,800
16 Dec 202223.7923.9023.5123.8023.368,735,300
15 Dec 202224.1024.2723.8224.1623.717,255,500
14 Dec 202224.4024.5324.1624.3423.894,904,200
13 Dec 202224.4024.4424.1324.4123.966,439,200
12 Dec 202224.0424.1723.7324.1623.718,104,900
09 Dec 202223.9424.1823.7923.8823.446,124,800
08 Dec 202224.0524.2723.8123.8623.425,670,200
07 Dec 202224.2024.3423.7823.8623.425,817,900
06 Dec 202224.3524.5024.1424.2223.775,576,800
05 Dec 202224.8924.9224.4024.4724.025,327,700
02 Dec 202224.6624.8524.5424.8524.393,267,800
01 Dec 202224.8125.0324.7824.8124.354,828,700
30 Nov 202224.7524.8424.5824.8124.357,386,800
29 Nov 202224.4924.8324.4824.7324.274,583,300
28 Nov 202224.5024.6524.3824.4524.006,151,000
25 Nov 202224.7225.0124.7124.7524.292,263,200
23 Nov 202224.7524.9224.7124.7724.313,690,000
22 Nov 202224.7525.0024.7424.8624.409,213,500
21 Nov 202224.7524.7924.3524.7124.256,215,100
18 Nov 202224.4025.0124.3524.9824.525,763,100
17 Nov 202224.9624.9624.6024.6124.166,423,100
16 Nov 202224.9325.1024.7825.0124.556,512,900
15 Nov 202225.0025.1624.7524.8924.436,196,100
14 Nov 202225.1025.2624.8924.9024.447,078,900
11 Nov 202225.0125.1324.8725.0024.546,050,300
10 Nov 202224.7525.1024.6224.9724.515,447,600
09 Nov 202224.8725.0324.4224.5024.054,399,300
08 Nov 202225.0125.2024.8625.0224.564,706,000
07 Nov 202225.0025.1324.8825.0024.543,748,000
04 Nov 202225.0525.1624.7424.9524.494,080,500
03 Nov 202224.5225.0324.5124.7524.297,320,700
02 Nov 202225.0025.1124.7624.8024.347,394,300
01 Nov 202225.2425.2524.7725.1024.646,630,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...