Enterprise Products Partners L.P. (EPD)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

23.53

-0.30

(-1.28%)

As of 02:42PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jan 2022	23.65	23.75	23.48	23.53	23.53	5,182,559
27 Jan 2022	24.55	24.69	24.13	24.30	24.30	7,883,200
26 Jan 2022	24.45	24.85	24.27	24.45	24.45	10,858,700
25 Jan 2022	23.68	24.31	23.43	24.19	24.19	8,668,900
24 Jan 2022	23.40	23.74	23.11	23.65	23.65	12,557,500
21 Jan 2022	23.85	24.11	23.60	23.80	23.80	8,335,800
20 Jan 2022	24.15	24.45	24.03	24.04	24.04	5,844,800
19 Jan 2022	24.30	24.30	23.75	24.12	24.12	7,100,700
18 Jan 2022	24.03	24.35	23.95	24.13	24.13	9,454,200
14 Jan 2022	23.89	24.13	23.78	23.99	23.99	5,538,500
13 Jan 2022	24.12	24.16	23.82	23.83	23.83	7,279,800
12 Jan 2022	24.04	24.18	23.83	24.08	24.08	7,010,500
11 Jan 2022	23.90	24.05	23.74	23.92	23.92	8,233,800
10 Jan 2022	23.56	23.70	23.09	23.56	23.56	11,109,600
07 Jan 2022	23.25	23.42	23.04	23.40	23.40	6,584,400
06 Jan 2022	23.36	23.44	22.98	23.27	23.27	6,114,700
05 Jan 2022	23.21	23.35	22.86	22.88	22.88	6,499,000
04 Jan 2022	22.87	23.05	22.76	22.95	22.95	7,239,000
03 Jan 2022	22.09	22.78	22.01	22.64	22.64	7,504,200
31 Dec 2021	21.65	22.05	21.61	21.96	21.96	4,789,000
30 Dec 2021	21.67	21.88	21.66	21.70	21.70	3,878,900
29 Dec 2021	21.66	21.79	21.45	21.67	21.67	8,085,100
28 Dec 2021	21.60	21.78	21.59	21.62	21.62	4,376,300
27 Dec 2021	21.53	21.58	21.32	21.58	21.58	7,691,800
23 Dec 2021	21.35	21.58	21.31	21.47	21.47	6,507,000
22 Dec 2021	21.02	21.41	20.88	21.37	21.37	6,070,600
21 Dec 2021	20.91	21.15	20.90	20.97	20.97	5,676,000
20 Dec 2021	20.81	20.84	20.42	20.73	20.73	7,413,700
17 Dec 2021	20.95	21.20	20.73	21.06	21.06	7,146,200
16 Dec 2021	21.00	21.31	21.00	21.05	21.05	6,576,500
15 Dec 2021	20.85	21.06	20.58	20.93	20.93	6,860,700
14 Dec 2021	20.95	21.06	20.76	20.79	20.79	7,416,100
13 Dec 2021	21.44	21.47	20.96	21.10	21.10	8,633,500
10 Dec 2021	21.12	21.42	21.10	21.41	21.41	6,457,400
09 Dec 2021	21.00	21.18	20.90	21.08	21.08	12,428,400
08 Dec 2021	21.10	21.26	20.94	21.10	21.10	8,996,600
07 Dec 2021	21.31	21.51	21.03	21.03	21.03	9,785,400
06 Dec 2021	21.42	21.45	20.99	21.06	21.06	10,698,600
03 Dec 2021	21.40	21.50	21.04	21.21	21.21	5,112,900
02 Dec 2021	21.00	21.35	20.80	21.31	21.31	7,186,500
01 Dec 2021	21.63	21.84	21.00	21.02	21.02	6,316,400
30 Nov 2021	21.48	21.53	21.13	21.39	21.39	7,955,100
29 Nov 2021	22.18	22.20	21.66	21.68	21.68	8,399,800
26 Nov 2021	21.62	22.15	21.58	21.99	21.99	7,229,400
24 Nov 2021	21.92	22.27	21.88	22.24	22.24	3,764,500
23 Nov 2021	22.10	22.24	21.90	21.99	21.99	5,651,900
22 Nov 2021	21.71	22.22	21.69	22.01	22.01	6,236,500
19 Nov 2021	22.03	22.10	21.66	21.70	21.70	11,034,800
18 Nov 2021	22.30	22.37	22.15	22.27	22.27	6,060,100
17 Nov 2021	22.90	23.02	22.32	22.38	22.38	7,892,000
16 Nov 2021	22.93	23.14	22.77	23.10	23.10	4,818,000
15 Nov 2021	23.30	23.40	22.88	22.92	22.92	6,071,600
12 Nov 2021	22.94	23.39	22.79	23.31	23.31	7,229,700
11 Nov 2021	22.84	22.89	22.74	22.89	22.89	3,854,000
10 Nov 2021	22.75	22.91	22.59	22.73	22.73	4,029,400
09 Nov 2021	22.79	22.81	22.52	22.75	22.75	4,291,300
08 Nov 2021	22.74	22.88	22.65	22.75	22.75	4,882,400
05 Nov 2021	22.55	22.64	22.37	22.58	22.58	5,073,200
04 Nov 2021	22.40	22.43	22.05	22.40	22.40	7,040,000
03 Nov 2021	22.10	22.37	22.01	22.25	22.25	8,172,000
02 Nov 2021	22.74	22.81	22.10	22.19	22.19	13,375,600
01 Nov 2021	22.68	22.90	22.59	22.80	22.80	8,627,500
29 Oct 2021	23.11	23.13	22.48	22.68	22.68	10,044,100
28 Oct 2021	23.42	23.55	22.89	23.14	23.14	9,178,500
28 Oct 2021	0.45 Dividend
27 Oct 2021	24.21	24.25	23.84	23.87	23.42	9,119,900
26 Oct 2021	24.63	24.71	24.22	24.26	23.80	7,006,800
25 Oct 2021	24.59	24.64	24.44	24.56	24.10	4,757,700
22 Oct 2021	24.49	24.57	24.24	24.43	23.97	8,653,200
21 Oct 2021	24.70	24.73	24.24	24.40	23.94	7,313,400
20 Oct 2021	24.51	24.76	24.37	24.69	24.22	5,841,900
19 Oct 2021	24.51	24.54	24.34	24.47	24.01	5,738,900
18 Oct 2021	24.40	24.60	24.38	24.57	24.11	5,930,700
15 Oct 2021	24.31	24.42	24.22	24.25	23.79	4,725,300
14 Oct 2021	24.11	24.33	24.03	24.10	23.65	7,754,100
13 Oct 2021	23.82	24.03	23.51	24.02	23.57	5,549,800
12 Oct 2021	23.56	23.99	23.47	23.99	23.54	6,460,900
11 Oct 2021	23.69	23.83	23.46	23.50	23.06	5,159,100
08 Oct 2021	23.15	23.54	23.15	23.51	23.07	5,075,800
07 Oct 2021	22.92	23.16	22.87	23.12	22.68	8,832,100
06 Oct 2021	23.00	23.05	22.64	22.89	22.46	5,776,600
05 Oct 2021	22.96	23.30	22.80	23.10	22.66	10,492,200
04 Oct 2021	21.99	22.79	21.94	22.63	22.20	10,599,900
01 Oct 2021	21.62	21.98	21.50	21.80	21.39	8,127,800
30 Sep 2021	21.93	21.96	21.58	21.64	21.23	9,164,700
29 Sep 2021	21.84	21.88	21.66	21.88	21.47	8,824,700
28 Sep 2021	22.09	22.20	21.74	21.78	21.37	8,834,500
27 Sep 2021	21.61	21.98	21.57	21.82	21.41	11,364,300
24 Sep 2021	21.89	21.94	21.44	21.45	21.05	9,416,200
23 Sep 2021	21.80	22.14	21.76	21.90	21.49	6,298,000
22 Sep 2021	21.73	21.96	21.71	21.74	21.33	7,670,400
21 Sep 2021	21.67	21.85	21.46	21.52	21.11	7,467,600
20 Sep 2021	21.50	21.71	21.17	21.43	21.03	11,037,200
17 Sep 2021	22.13	22.39	21.97	22.00	21.59	6,847,600
16 Sep 2021	22.31	22.35	21.96	22.19	21.77	8,520,900
15 Sep 2021	22.32	22.49	22.14	22.29	21.87	6,870,100
14 Sep 2021	22.51	22.59	22.18	22.24	21.82	5,416,000
13 Sep 2021	22.22	22.48	22.11	22.29	21.87	5,147,200
10 Sep 2021	22.45	22.47	22.04	22.09	21.67	3,809,000
09 Sep 2021	22.21	22.47	22.13	22.21	21.79	5,605,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,852.15-198.17(-1.64%)

NZD/USD0.6536-0.0049(-0.74%)

NZD/EUR0.5860-0.0044(-0.75%)

ALL ORDS7,266.30+151.80(+2.13%)

ASX 2006,988.10+149.80(+2.19%)

OIL86.63+0.02(+0.02%)

Enterprise Products Partners L.P. (EPD)

NZX 50
11,852.15
-198.17(-1.64%)

NZD/USD
0.6536
-0.0049(-0.74%)

NZD/EUR
0.5860
-0.0044(-0.75%)

ALL ORDS
7,266.30
+151.80(+2.13%)

ASX 200
6,988.10
+149.80(+2.19%)

OIL
86.63
+0.02(+0.02%)