New Zealand markets close in 2 hours 48 minutes

Enterprise Products Partners L.P. (EPD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.95+0.25 (+0.97%)
At close: 04:00PM EDT
26.00 +0.05 (+0.19%)
After hours: 07:59PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 202225.7026.2125.6325.9525.955,619,300
05 Aug 202225.4525.9025.3725.7025.703,314,500
04 Aug 202226.1526.1525.6325.7225.725,041,600
03 Aug 202226.4826.8025.8826.1626.164,820,800
02 Aug 202226.6026.7426.3026.3426.345,865,500
01 Aug 202226.5126.7526.2826.6226.624,887,500
29 Jul 202226.6227.0626.5226.7326.737,578,200
28 Jul 202226.3626.5126.0026.4126.416,475,200
28 Jul 20220.475 Dividend
27 Jul 202226.2026.5925.9426.5126.036,439,900
26 Jul 202226.2726.4325.9926.0925.624,641,300
25 Jul 202225.7526.1025.6226.0725.604,979,100
22 Jul 202225.9426.0825.3925.5725.115,371,500
21 Jul 202225.4125.7525.1025.7125.254,689,100
20 Jul 202225.2825.6725.1825.5825.124,034,000
19 Jul 202225.1025.4325.0325.2824.835,722,200
18 Jul 202224.8525.1224.7224.9624.516,069,000
15 Jul 202224.8424.8724.3624.5224.085,267,300
14 Jul 202224.0724.5223.7324.4724.039,306,600
13 Jul 202224.5024.7824.2324.6324.196,786,000
12 Jul 202224.8024.9124.4524.6824.246,584,300
11 Jul 202224.9725.1524.7025.0424.596,719,900
08 Jul 202224.7125.2124.5224.9824.538,197,400
07 Jul 202223.8824.5723.8824.5724.138,689,400
06 Jul 202223.7824.0322.9223.6123.198,347,200
05 Jul 202224.3024.4123.2324.0023.5711,009,600
01 Jul 202224.3624.6723.8424.6324.198,639,100
30 Jun 202224.2324.5924.0924.3723.936,197,200
29 Jun 202224.9525.2724.2524.5624.129,363,400
28 Jun 202224.5024.9324.4924.7724.3310,488,700
27 Jun 202224.3324.5324.0924.1423.717,132,000
24 Jun 202223.8124.1023.5223.9923.568,956,900
23 Jun 202224.2024.2523.3123.6023.188,475,600
22 Jun 202223.7924.3423.6724.0923.666,556,200
21 Jun 202224.0124.5523.9124.4524.016,932,400
17 Jun 202224.0224.2923.0523.4523.0314,465,600
16 Jun 202225.0225.0824.0124.1523.7211,367,200
15 Jun 202226.0626.1025.0725.4625.0010,496,800
14 Jun 202226.7527.2125.8725.9625.497,359,700
13 Jun 202227.1427.1526.2426.6826.209,181,300
10 Jun 202228.1528.1527.3427.6227.135,404,000
09 Jun 202228.3728.3728.1028.1227.623,774,300
08 Jun 202228.5028.6528.1828.3727.863,731,800
07 Jun 202228.2328.4928.0428.4727.968,113,100
06 Jun 202228.1828.3228.0128.1627.662,944,000
03 Jun 202228.1328.2527.9928.1027.602,955,700
02 Jun 202227.9028.2027.6928.1427.643,920,000
01 Jun 202227.5728.2127.5127.9527.455,556,100
31 May 202227.9428.0027.3627.4226.935,434,700
27 May 202227.4327.8127.1327.6027.115,355,800
26 May 202227.5927.8527.3427.3826.894,531,500
25 May 202226.8527.6226.8027.3426.856,377,300
24 May 202226.8626.8626.3726.8026.325,036,000
23 May 202226.9827.0426.7426.7926.314,997,800
20 May 202226.7626.9226.3126.7626.285,429,400
19 May 202226.3826.7126.0426.6026.126,009,900
18 May 202226.9026.9626.3326.6126.136,076,100
17 May 202226.8426.9126.4126.8026.328,339,300
16 May 202226.1526.6326.1526.4625.997,762,100
13 May 202226.0526.5825.9426.0825.6110,322,400
12 May 202225.8825.9325.2825.7825.329,708,100
11 May 202226.2626.3525.7225.8925.437,075,000
10 May 202226.2226.3725.1425.9625.4912,866,900
09 May 202226.6426.6525.8826.0825.619,129,500
06 May 202226.7126.9626.1226.9526.476,919,500
05 May 202227.0027.0026.3126.6126.136,958,800
04 May 202226.4427.0026.1626.9726.495,931,500
03 May 202225.7326.4525.7026.1425.676,407,800
02 May 202225.6926.0625.0425.6125.158,836,500
29 Apr 202226.2226.7525.8525.9125.458,215,800
28 Apr 202225.8026.7325.6126.3525.887,879,000
28 Apr 20220.465 Dividend
27 Apr 202226.4026.4025.8826.1825.256,267,500
26 Apr 202226.0026.3025.8826.0425.126,324,600
25 Apr 202226.0626.1025.2625.9024.9811,662,800
22 Apr 202227.1027.2226.4926.6725.736,205,700
21 Apr 202227.2827.6527.0627.1426.185,507,900
20 Apr 202227.1527.3226.8727.2026.243,924,500
19 Apr 202226.7427.3026.7327.0326.075,486,500
18 Apr 202226.9627.1126.6926.7325.786,612,400
14 Apr 202226.7526.8526.5126.7425.793,343,400
13 Apr 202226.7526.7626.3926.7225.785,409,000
12 Apr 202226.4926.6326.2926.4425.515,269,600
11 Apr 202226.2926.4626.0926.2025.274,301,800
08 Apr 202226.3326.5126.1026.4025.474,429,900
07 Apr 202226.1126.2625.9126.2225.295,044,400
06 Apr 202226.0026.2725.7726.0525.134,014,900
05 Apr 202226.1126.3225.8626.0225.104,754,500
04 Apr 202225.9026.3725.9026.0425.126,062,200
01 Apr 202225.9026.1825.7125.8624.954,235,800
31 Mar 202225.8426.1625.8025.8124.905,010,100
30 Mar 202225.8226.1025.7526.0725.155,571,400
29 Mar 202225.2825.7925.2025.7724.866,525,200
28 Mar 202225.3125.6025.0225.5324.636,218,600
25 Mar 202225.2525.5825.1925.4724.576,487,500
24 Mar 202225.0025.2924.8525.2324.346,202,700
23 Mar 202224.6025.0024.6024.9924.115,080,700
22 Mar 202224.6224.7024.4324.5523.684,731,900
21 Mar 202224.4324.7124.4024.5623.694,421,700
18 Mar 202224.2924.4524.0124.1323.287,328,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...