New Zealand markets open in 13 minutes

Enterprise Products Partners L.P. (EPD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.21-0.20 (-0.73%)
At close: 04:00PM EDT
27.24 +0.03 (+0.11%)
After hours: 04:45PM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202327.4227.4227.1427.2127.212,952,706
25 Sept 202327.3527.6927.2627.4127.416,590,000
22 Sept 202327.3527.7727.2927.3927.3915,763,900
21 Sept 202327.2127.4527.0727.2527.255,305,500
20 Sept 202326.9527.3526.9427.2127.213,591,000
19 Sept 202327.0927.1126.9326.9926.993,592,300
18 Sept 202326.9927.1626.9327.0427.043,669,200
15 Sept 202327.0927.2126.9227.0127.014,291,000
14 Sept 202326.9927.1726.9827.0927.093,635,000
13 Sept 202326.9426.9926.7726.9626.962,234,200
12 Sept 202326.7926.9626.7626.8526.852,433,700
11 Sept 202326.8426.9126.6226.7126.713,769,200
08 Sept 202326.5826.7826.5726.7026.702,573,900
07 Sept 202326.6726.8226.5626.5926.593,057,600
06 Sept 202326.7526.8526.4926.5126.513,354,300
05 Sept 202326.7626.8226.5926.7226.722,439,200
01 Sept 202326.7226.8026.6126.7126.713,100,400
31 Aug 202326.7726.7926.5826.6126.612,943,800
30 Aug 202326.8026.8926.6526.7126.712,274,900
29 Aug 202326.6326.8226.4826.8126.813,861,100
28 Aug 202326.3926.5926.3926.5326.533,301,300
25 Aug 202326.3626.5326.2726.3226.322,840,700
24 Aug 202326.4026.5826.2426.2526.252,701,500
23 Aug 202326.3826.4726.2526.4726.472,888,100
22 Aug 202326.6626.6726.3626.3826.382,105,500
21 Aug 202326.5226.6726.3926.5526.552,207,200
18 Aug 202326.3026.5526.3026.5126.512,383,300
17 Aug 202326.4326.5726.3026.3726.373,527,300
16 Aug 202326.5426.6126.2526.3226.324,612,100
15 Aug 202326.7526.9526.5726.5826.584,287,500
14 Aug 202326.8426.9226.7026.7926.794,797,000
11 Aug 202326.5726.8026.5726.8026.802,653,000
10 Aug 202326.6926.8326.5226.6426.642,971,500
09 Aug 202326.5526.7426.5026.6426.644,738,400
08 Aug 202326.4026.5226.2726.5126.513,445,900
07 Aug 202326.6226.7126.4126.4826.483,745,000
04 Aug 202326.6226.8326.4826.5226.524,646,100
03 Aug 202326.5526.7826.4826.6626.665,949,600
02 Aug 202326.4726.8226.4626.5726.575,690,500
01 Aug 202326.2526.7626.0526.7026.7011,217,100
31 Jul 202326.3926.6226.3526.5126.514,761,100
28 Jul 202326.4626.5126.2826.4526.455,295,000
28 Jul 20230.5 Dividend
27 Jul 202327.0227.0426.8126.9326.436,216,400
26 Jul 202327.2327.2426.9326.9526.455,119,700
25 Jul 202327.0027.2826.8927.1426.644,823,200
24 Jul 202326.9527.1126.8827.0726.576,775,200
21 Jul 202326.9526.9726.7926.8426.343,883,800
20 Jul 202326.9627.0326.8526.9026.403,972,900
19 Jul 202326.8226.9526.7826.9226.423,285,800
18 Jul 202326.7026.9326.6626.7826.283,639,500
17 Jul 202326.6126.7526.5626.6826.183,073,200
14 Jul 202326.8226.8426.4226.5426.056,822,700
13 Jul 202326.6526.8226.6026.8226.325,924,000
12 Jul 202326.5526.6226.4726.5926.104,473,900
11 Jul 202326.5026.5526.4226.4725.984,350,100
10 Jul 202326.5226.5926.3926.4425.952,864,900
07 Jul 202326.4826.6026.3926.4325.943,455,200
06 Jul 202326.5026.5026.1926.3525.863,603,200
05 Jul 202326.5426.5926.4726.5426.052,600,800
03 Jul 202326.3626.6026.3426.5426.051,650,300
30 Jun 202326.3926.5026.3426.3525.863,726,100
29 Jun 202326.2926.4626.2226.4125.922,892,700
28 Jun 202326.0626.2325.9826.2225.733,366,400
27 Jun 202325.9026.1025.8626.0825.603,598,500
26 Jun 202325.8526.0925.8525.9625.484,296,300
23 Jun 202325.9926.0025.7325.7825.305,302,900
22 Jun 202326.2126.2625.9526.0425.564,071,400
21 Jun 202326.1426.4726.1026.2125.723,974,300
20 Jun 202326.3926.4026.0726.1125.633,925,200
16 Jun 202326.3926.4826.2326.3925.903,749,200
15 Jun 202326.1326.3226.0226.3225.834,871,000
14 Jun 202326.2526.3525.9526.0425.563,409,500
13 Jun 202325.9726.3625.9426.0925.614,621,300
12 Jun 202325.9025.9925.7225.9525.474,767,900
09 Jun 202326.2226.2525.9826.0125.533,593,100
08 Jun 202326.2126.3926.1526.3025.814,284,400
07 Jun 202326.0626.2525.9526.2225.734,580,200
06 Jun 202325.8626.0225.8325.9925.514,369,100
05 Jun 202326.1526.1525.8525.9625.482,831,400
02 Jun 202325.8026.1025.7825.9325.453,523,600
01 Jun 202325.3525.7025.3525.6625.183,148,500
31 May 202325.2525.5225.2125.3324.863,119,100
30 May 202325.4325.4425.1925.3224.853,615,400
26 May 202325.4625.6425.3625.4825.014,009,300
25 May 202325.7025.7125.2925.4424.974,781,700
24 May 202326.0526.0725.6825.7925.313,665,900
23 May 202326.0426.1525.9226.0625.584,068,300
22 May 202326.1026.2526.0226.0325.553,633,200
19 May 202326.1826.2025.9926.2025.713,522,000
18 May 202326.0326.1225.8726.0825.603,529,700
17 May 202325.9026.2225.8626.0125.534,780,700
16 May 202326.0026.1025.7325.9025.426,440,400
15 May 202325.9226.0725.5425.9425.469,019,800
12 May 202325.9626.0525.8425.9225.443,871,800
11 May 202325.5325.7825.5025.7625.283,287,900
10 May 202325.6025.7925.4925.7525.274,243,600
09 May 202325.3025.7625.2725.5225.053,048,200
08 May 202325.6525.7325.2825.3624.894,812,800
05 May 202325.4025.8125.3925.6025.124,312,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...