Enterprise Products Partners LP (NY: EPD )

26.44 -0.18 (-0.68%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 26.74 26.75 26.42 26.44 3,807,277 -0.18(-0.68%)
Nov 27, 2023 26.71 26.78 26.55 26.62 3,219,144 -0.12(-0.45%)
Nov 24, 2023 26.54 26.89 26.54 26.74 1,459,383 +0.04(+0.15%)
Nov 22, 2023 26.35 26.75 26.27 26.70 3,220,466 +0.15(+0.56%)
Nov 21, 2023 26.25 26.55 26.25 26.55 4,156,271 +0.29(+1.10%)
Nov 20, 2023 26.27 26.47 26.25 26.26 4,279,068 -0.01(-0.04%)
Nov 17, 2023 26.00 26.36 26.00 26.27 4,891,535 +0.28(+1.08%)
Nov 16, 2023 26.25 26.30 25.95 25.99 5,694,754 -0.25(-0.95%)
Nov 15, 2023 26.25 26.50 26.23 26.24 5,471,988 +0.02(+0.08%)
Nov 14, 2023 26.32 26.45 26.04 26.22 5,691,052 +0.23(+0.88%)
Nov 13, 2023 26.00 26.05 25.90 25.99 3,533,746 +0.01(+0.04%)
Nov 10, 2023 26.01 26.16 25.95 25.98 4,708,528 +0.09(+0.35%)
Nov 09, 2023 26.04 26.09 25.88 25.89 4,194,852 -0.07(-0.27%)
Nov 08, 2023 26.25 26.32 25.93 25.96 4,836,837 -0.42(-1.59%)
Nov 07, 2023 26.30 26.38 26.15 26.38 5,012,154 -0.03(-0.11%)
Nov 06, 2023 26.72 26.73 26.39 26.41 4,267,075 -0.23(-0.86%)
Nov 03, 2023 26.37 26.75 26.29 26.64 4,712,201 +0.27(+1.02%)
Nov 02, 2023 26.00 26.47 25.95 26.37 6,514,039 +0.40(+1.54%)
Nov 01, 2023 26.00 26.28 25.80 25.97 6,669,885 -0.07(-0.27%)
Oct 31, 2023 26.14 26.32 25.62 26.04 10,511,037 -0.40(-1.51%)
Oct 30, 2023 26.44 26.68 26.34 26.44 5,991,491 -0.14(-0.53%)
Oct 27, 2023 26.72 26.73 26.44 26.58 4,061,076 -0.08(-0.29%)
Oct 26, 2023 26.87 26.95 26.61 26.66 4,215,098 -0.29(-1.09%)
Oct 25, 2023 27.05 27.14 26.84 26.95 3,733,259 -0.09(-0.33%)
Oct 24, 2023 27.09 27.12 26.97 27.04 3,827,161 +0.01(+0.04%)
Oct 23, 2023 26.98 27.13 26.85 27.03 5,018,995 +0.05(+0.18%)
Oct 20, 2023 27.08 27.09 26.94 26.98 3,639,847 -0.08(-0.29%)
Oct 19, 2023 27.20 27.31 26.97 27.06 4,985,181 -0.11(-0.40%)
Oct 18, 2023 27.27 27.33 27.12 27.17 3,365,790 +0.01(+0.04%)
Oct 17, 2023 27.14 27.43 27.11 27.16 3,901,400 +0.04(+0.14%)
Oct 16, 2023 27.18 27.27 27.08 27.12 3,433,012 +0.00(+0.00%)
Oct 13, 2023 26.94 27.18 26.94 27.12 3,740,353 +0.19(+0.69%)
Oct 12, 2023 26.95 26.95 26.73 26.93 4,016,499 +0.07(+0.26%)
Oct 11, 2023 26.75 26.98 26.68 26.86 4,841,741 +0.14(+0.51%)
Oct 10, 2023 26.59 26.89 26.52 26.73 3,957,957 +0.14(+0.52%)
Oct 09, 2023 26.66 26.74 26.48 26.59 4,858,405 +0.13(+0.48%)
Oct 06, 2023 26.32 26.54 26.27 26.46 3,260,987 +0.03(+0.11%)
Oct 05, 2023 26.27 26.57 26.27 26.43 4,128,457 -0.06(-0.22%)
Oct 04, 2023 26.50 26.59 26.19 26.49 5,066,601 -0.11(-0.41%)
Oct 03, 2023 26.55 26.80 26.50 26.60 5,822,085 -0.10(-0.37%)
Oct 02, 2023 26.84 26.88 26.51 26.70 8,659,978 -0.17(-0.62%)
Sep 29, 2023 26.98 27.02 26.78 26.86 6,536,367 -0.05(-0.18%)
Sep 28, 2023 26.79 27.13 26.79 26.91 4,831,309 +0.05(+0.18%)
Sep 27, 2023 26.91 26.91 26.70 26.86 3,718,516 +0.16(+0.59%)
Sep 26, 2023 26.91 26.91 26.64 26.71 3,022,750 -0.20(-0.73%)
Sep 25, 2023 26.84 26.91 26.76 26.90 6,713,247 +0.02(+0.07%)
Sep 22, 2023 26.84 27.26 26.78 26.88 16,061,866 +0.14(+0.51%)
Sep 21, 2023 26.71 26.94 26.57 26.75 5,405,639 +0.04(+0.15%)
Sep 20, 2023 26.45 26.84 26.44 26.71 3,660,134 +0.22(+0.81%)
Sep 19, 2023 26.59 26.61 26.43 26.49 3,660,149 -0.05(-0.18%)
Sep 18, 2023 26.49 26.66 26.43 26.54 3,738,167 +0.03(+0.11%)
Sep 15, 2023 26.59 26.70 26.42 26.51 4,372,172 -0.08(-0.30%)
Sep 14, 2023 26.49 26.67 26.48 26.59 3,702,307 +0.13(+0.48%)
Sep 13, 2023 26.44 26.49 26.28 26.46 2,276,101 +0.11(+0.41%)
Sep 12, 2023 26.30 26.46 26.27 26.35 2,477,498 +0.14(+0.52%)
Sep 11, 2023 26.34 26.41 26.13 26.22 3,840,143 +0.01(+0.04%)
Sep 08, 2023 26.09 26.29 26.08 26.21 2,622,772 +0.11(+0.41%)
Sep 07, 2023 26.18 26.32 26.07 26.10 3,114,243 +0.08(+0.30%)
Sep 06, 2023 26.26 26.35 26.00 26.02 3,417,505 -0.21(-0.79%)
Sep 05, 2023 26.27 26.32 26.10 26.23 2,485,187 +0.01(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.