Enterprise Products Partners L.P. (EPD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Aug 2022 | 25.70 | 26.21 | 25.63 | 25.95 | 25.95 | 5,619,300 |
| 05 Aug 2022 | 25.45 | 25.90 | 25.37 | 25.70 | 25.70 | 3,314,500 |
| 04 Aug 2022 | 26.15 | 26.15 | 25.63 | 25.72 | 25.72 | 5,041,600 |
| 03 Aug 2022 | 26.48 | 26.80 | 25.88 | 26.16 | 26.16 | 4,820,800 |
| 02 Aug 2022 | 26.60 | 26.74 | 26.30 | 26.34 | 26.34 | 5,865,500 |
| 01 Aug 2022 | 26.51 | 26.75 | 26.28 | 26.62 | 26.62 | 4,887,500 |
| 29 Jul 2022 | 26.62 | 27.06 | 26.52 | 26.73 | 26.73 | 7,578,200 |
| 28 Jul 2022 | 26.36 | 26.51 | 26.00 | 26.41 | 26.41 | 6,475,200 |
| 28 Jul 2022 | 0.475 Dividend | |||||
| 27 Jul 2022 | 26.20 | 26.59 | 25.94 | 26.51 | 26.03 | 6,439,900 |
| 26 Jul 2022 | 26.27 | 26.43 | 25.99 | 26.09 | 25.62 | 4,641,300 |
| 25 Jul 2022 | 25.75 | 26.10 | 25.62 | 26.07 | 25.60 | 4,979,100 |
| 22 Jul 2022 | 25.94 | 26.08 | 25.39 | 25.57 | 25.11 | 5,371,500 |
| 21 Jul 2022 | 25.41 | 25.75 | 25.10 | 25.71 | 25.25 | 4,689,100 |
| 20 Jul 2022 | 25.28 | 25.67 | 25.18 | 25.58 | 25.12 | 4,034,000 |
| 19 Jul 2022 | 25.10 | 25.43 | 25.03 | 25.28 | 24.83 | 5,722,200 |
| 18 Jul 2022 | 24.85 | 25.12 | 24.72 | 24.96 | 24.51 | 6,069,000 |
| 15 Jul 2022 | 24.84 | 24.87 | 24.36 | 24.52 | 24.08 | 5,267,300 |
| 14 Jul 2022 | 24.07 | 24.52 | 23.73 | 24.47 | 24.03 | 9,306,600 |
| 13 Jul 2022 | 24.50 | 24.78 | 24.23 | 24.63 | 24.19 | 6,786,000 |
| 12 Jul 2022 | 24.80 | 24.91 | 24.45 | 24.68 | 24.24 | 6,584,300 |
| 11 Jul 2022 | 24.97 | 25.15 | 24.70 | 25.04 | 24.59 | 6,719,900 |
| 08 Jul 2022 | 24.71 | 25.21 | 24.52 | 24.98 | 24.53 | 8,197,400 |
| 07 Jul 2022 | 23.88 | 24.57 | 23.88 | 24.57 | 24.13 | 8,689,400 |
| 06 Jul 2022 | 23.78 | 24.03 | 22.92 | 23.61 | 23.19 | 8,347,200 |
| 05 Jul 2022 | 24.30 | 24.41 | 23.23 | 24.00 | 23.57 | 11,009,600 |
| 01 Jul 2022 | 24.36 | 24.67 | 23.84 | 24.63 | 24.19 | 8,639,100 |
| 30 Jun 2022 | 24.23 | 24.59 | 24.09 | 24.37 | 23.93 | 6,197,200 |
| 29 Jun 2022 | 24.95 | 25.27 | 24.25 | 24.56 | 24.12 | 9,363,400 |
| 28 Jun 2022 | 24.50 | 24.93 | 24.49 | 24.77 | 24.33 | 10,488,700 |
| 27 Jun 2022 | 24.33 | 24.53 | 24.09 | 24.14 | 23.71 | 7,132,000 |
| 24 Jun 2022 | 23.81 | 24.10 | 23.52 | 23.99 | 23.56 | 8,956,900 |
| 23 Jun 2022 | 24.20 | 24.25 | 23.31 | 23.60 | 23.18 | 8,475,600 |
| 22 Jun 2022 | 23.79 | 24.34 | 23.67 | 24.09 | 23.66 | 6,556,200 |
| 21 Jun 2022 | 24.01 | 24.55 | 23.91 | 24.45 | 24.01 | 6,932,400 |
| 17 Jun 2022 | 24.02 | 24.29 | 23.05 | 23.45 | 23.03 | 14,465,600 |
| 16 Jun 2022 | 25.02 | 25.08 | 24.01 | 24.15 | 23.72 | 11,367,200 |
| 15 Jun 2022 | 26.06 | 26.10 | 25.07 | 25.46 | 25.00 | 10,496,800 |
| 14 Jun 2022 | 26.75 | 27.21 | 25.87 | 25.96 | 25.49 | 7,359,700 |
| 13 Jun 2022 | 27.14 | 27.15 | 26.24 | 26.68 | 26.20 | 9,181,300 |
| 10 Jun 2022 | 28.15 | 28.15 | 27.34 | 27.62 | 27.13 | 5,404,000 |
| 09 Jun 2022 | 28.37 | 28.37 | 28.10 | 28.12 | 27.62 | 3,774,300 |
| 08 Jun 2022 | 28.50 | 28.65 | 28.18 | 28.37 | 27.86 | 3,731,800 |
| 07 Jun 2022 | 28.23 | 28.49 | 28.04 | 28.47 | 27.96 | 8,113,100 |
| 06 Jun 2022 | 28.18 | 28.32 | 28.01 | 28.16 | 27.66 | 2,944,000 |
| 03 Jun 2022 | 28.13 | 28.25 | 27.99 | 28.10 | 27.60 | 2,955,700 |
| 02 Jun 2022 | 27.90 | 28.20 | 27.69 | 28.14 | 27.64 | 3,920,000 |
| 01 Jun 2022 | 27.57 | 28.21 | 27.51 | 27.95 | 27.45 | 5,556,100 |
| 31 May 2022 | 27.94 | 28.00 | 27.36 | 27.42 | 26.93 | 5,434,700 |
| 27 May 2022 | 27.43 | 27.81 | 27.13 | 27.60 | 27.11 | 5,355,800 |
| 26 May 2022 | 27.59 | 27.85 | 27.34 | 27.38 | 26.89 | 4,531,500 |
| 25 May 2022 | 26.85 | 27.62 | 26.80 | 27.34 | 26.85 | 6,377,300 |
| 24 May 2022 | 26.86 | 26.86 | 26.37 | 26.80 | 26.32 | 5,036,000 |
| 23 May 2022 | 26.98 | 27.04 | 26.74 | 26.79 | 26.31 | 4,997,800 |
| 20 May 2022 | 26.76 | 26.92 | 26.31 | 26.76 | 26.28 | 5,429,400 |
| 19 May 2022 | 26.38 | 26.71 | 26.04 | 26.60 | 26.12 | 6,009,900 |
| 18 May 2022 | 26.90 | 26.96 | 26.33 | 26.61 | 26.13 | 6,076,100 |
| 17 May 2022 | 26.84 | 26.91 | 26.41 | 26.80 | 26.32 | 8,339,300 |
| 16 May 2022 | 26.15 | 26.63 | 26.15 | 26.46 | 25.99 | 7,762,100 |
| 13 May 2022 | 26.05 | 26.58 | 25.94 | 26.08 | 25.61 | 10,322,400 |
| 12 May 2022 | 25.88 | 25.93 | 25.28 | 25.78 | 25.32 | 9,708,100 |
| 11 May 2022 | 26.26 | 26.35 | 25.72 | 25.89 | 25.43 | 7,075,000 |
| 10 May 2022 | 26.22 | 26.37 | 25.14 | 25.96 | 25.49 | 12,866,900 |
| 09 May 2022 | 26.64 | 26.65 | 25.88 | 26.08 | 25.61 | 9,129,500 |
| 06 May 2022 | 26.71 | 26.96 | 26.12 | 26.95 | 26.47 | 6,919,500 |
| 05 May 2022 | 27.00 | 27.00 | 26.31 | 26.61 | 26.13 | 6,958,800 |
| 04 May 2022 | 26.44 | 27.00 | 26.16 | 26.97 | 26.49 | 5,931,500 |
| 03 May 2022 | 25.73 | 26.45 | 25.70 | 26.14 | 25.67 | 6,407,800 |
| 02 May 2022 | 25.69 | 26.06 | 25.04 | 25.61 | 25.15 | 8,836,500 |
| 29 Apr 2022 | 26.22 | 26.75 | 25.85 | 25.91 | 25.45 | 8,215,800 |
| 28 Apr 2022 | 25.80 | 26.73 | 25.61 | 26.35 | 25.88 | 7,879,000 |
| 28 Apr 2022 | 0.465 Dividend | |||||
| 27 Apr 2022 | 26.40 | 26.40 | 25.88 | 26.18 | 25.25 | 6,267,500 |
| 26 Apr 2022 | 26.00 | 26.30 | 25.88 | 26.04 | 25.12 | 6,324,600 |
| 25 Apr 2022 | 26.06 | 26.10 | 25.26 | 25.90 | 24.98 | 11,662,800 |
| 22 Apr 2022 | 27.10 | 27.22 | 26.49 | 26.67 | 25.73 | 6,205,700 |
| 21 Apr 2022 | 27.28 | 27.65 | 27.06 | 27.14 | 26.18 | 5,507,900 |
| 20 Apr 2022 | 27.15 | 27.32 | 26.87 | 27.20 | 26.24 | 3,924,500 |
| 19 Apr 2022 | 26.74 | 27.30 | 26.73 | 27.03 | 26.07 | 5,486,500 |
| 18 Apr 2022 | 26.96 | 27.11 | 26.69 | 26.73 | 25.78 | 6,612,400 |
| 14 Apr 2022 | 26.75 | 26.85 | 26.51 | 26.74 | 25.79 | 3,343,400 |
| 13 Apr 2022 | 26.75 | 26.76 | 26.39 | 26.72 | 25.78 | 5,409,000 |
| 12 Apr 2022 | 26.49 | 26.63 | 26.29 | 26.44 | 25.51 | 5,269,600 |
| 11 Apr 2022 | 26.29 | 26.46 | 26.09 | 26.20 | 25.27 | 4,301,800 |
| 08 Apr 2022 | 26.33 | 26.51 | 26.10 | 26.40 | 25.47 | 4,429,900 |
| 07 Apr 2022 | 26.11 | 26.26 | 25.91 | 26.22 | 25.29 | 5,044,400 |
| 06 Apr 2022 | 26.00 | 26.27 | 25.77 | 26.05 | 25.13 | 4,014,900 |
| 05 Apr 2022 | 26.11 | 26.32 | 25.86 | 26.02 | 25.10 | 4,754,500 |
| 04 Apr 2022 | 25.90 | 26.37 | 25.90 | 26.04 | 25.12 | 6,062,200 |
| 01 Apr 2022 | 25.90 | 26.18 | 25.71 | 25.86 | 24.95 | 4,235,800 |
| 31 Mar 2022 | 25.84 | 26.16 | 25.80 | 25.81 | 24.90 | 5,010,100 |
| 30 Mar 2022 | 25.82 | 26.10 | 25.75 | 26.07 | 25.15 | 5,571,400 |
| 29 Mar 2022 | 25.28 | 25.79 | 25.20 | 25.77 | 24.86 | 6,525,200 |
| 28 Mar 2022 | 25.31 | 25.60 | 25.02 | 25.53 | 24.63 | 6,218,600 |
| 25 Mar 2022 | 25.25 | 25.58 | 25.19 | 25.47 | 24.57 | 6,487,500 |
| 24 Mar 2022 | 25.00 | 25.29 | 24.85 | 25.23 | 24.34 | 6,202,700 |
| 23 Mar 2022 | 24.60 | 25.00 | 24.60 | 24.99 | 24.11 | 5,080,700 |
| 22 Mar 2022 | 24.62 | 24.70 | 24.43 | 24.55 | 23.68 | 4,731,900 |
| 21 Mar 2022 | 24.43 | 24.71 | 24.40 | 24.56 | 23.69 | 4,421,700 |
| 18 Mar 2022 | 24.29 | 24.45 | 24.01 | 24.13 | 23.28 | 7,328,400 |
| *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.
