Enterprise Products Partners LP (NY: EPD )

27.43 +0.18 (+0.66%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 27.21 27.51 27.20 27.43 5,862,466 +0.18(+0.66%)
Feb 16, 2024 26.89 27.33 26.86 27.25 5,080,875 +0.26(+0.96%)
Feb 15, 2024 26.67 27.20 26.64 26.99 7,549,994 +0.30(+1.12%)
Feb 14, 2024 26.59 26.75 26.49 26.69 5,587,945 +0.30(+1.14%)
Feb 13, 2024 26.52 26.59 26.31 26.39 3,565,461 -0.12(-0.45%)
Feb 12, 2024 26.37 26.60 26.32 26.51 4,816,380 +0.28(+1.07%)
Feb 09, 2024 26.20 26.35 26.14 26.23 4,399,460 -0.02(-0.08%)
Feb 08, 2024 26.20 26.32 26.14 26.25 5,229,255 +0.00(+0.00%)
Feb 07, 2024 26.26 26.32 26.12 26.25 4,566,512 +0.02(+0.08%)
Feb 06, 2024 26.40 26.40 26.20 26.23 5,798,731 -0.10(-0.38%)
Feb 05, 2024 26.56 26.60 26.24 26.33 7,080,946 -0.33(-1.24%)
Feb 02, 2024 26.70 26.80 26.52 26.66 5,693,020 -0.14(-0.52%)
Feb 01, 2024 26.83 26.99 26.20 26.80 10,299,870 +0.04(+0.15%)
Jan 31, 2024 27.00 27.09 26.76 26.76 5,356,110 -0.27(-1.00%)
Jan 30, 2024 26.90 27.06 26.87 27.03 6,740,755 +0.08(+0.28%)
Jan 29, 2024 26.93 27.00 26.65 26.95 6,830,655 +0.06(+0.22%)
Jan 26, 2024 26.78 26.92 26.72 26.90 5,661,630 +0.10(+0.37%)
Jan 25, 2024 26.64 26.82 26.52 26.80 5,126,673 +0.19(+0.70%)
Jan 24, 2024 26.59 26.64 26.50 26.61 4,377,325 +0.06(+0.22%)
Jan 23, 2024 26.52 26.58 26.44 26.55 4,306,235 +0.04(+0.15%)
Jan 22, 2024 26.35 26.57 26.32 26.51 6,733,386 +0.18(+0.67%)
Jan 19, 2024 26.29 26.43 26.11 26.34 5,243,996 +0.13(+0.49%)
Jan 18, 2024 26.14 26.26 25.96 26.21 6,761,716 +0.13(+0.49%)
Jan 17, 2024 26.15 26.22 25.96 26.08 5,518,208 -0.17(-0.64%)
Jan 16, 2024 26.50 26.51 26.12 26.25 6,151,198 -0.26(-0.96%)
Jan 12, 2024 26.50 26.53 26.41 26.50 5,114,906 +0.21(+0.78%)
Jan 11, 2024 26.49 26.55 26.29 26.30 5,760,580 -0.10(-0.37%)
Jan 10, 2024 26.43 26.52 26.24 26.40 4,231,710 +0.01(+0.04%)
Jan 09, 2024 26.32 26.43 26.09 26.39 5,396,631 +0.11(+0.41%)
Jan 08, 2024 26.21 26.38 26.03 26.28 5,261,180 +0.08(+0.30%)
Jan 05, 2024 26.32 26.46 26.02 26.20 5,347,153 -0.08(-0.30%)
Jan 04, 2024 26.64 26.70 26.20 26.28 4,352,480 -0.22(-0.81%)
Jan 03, 2024 26.09 26.59 26.09 26.49 5,126,652 +0.35(+1.35%)
Jan 02, 2024 25.91 26.19 25.85 26.14 4,565,751 +0.28(+1.10%)
Dec 29, 2023 25.71 25.88 25.70 25.86 3,158,974 +0.14(+0.53%)
Dec 28, 2023 25.71 25.80 25.67 25.72 3,297,423 +0.00(+0.00%)
Dec 27, 2023 25.79 25.82 25.64 25.72 3,338,884 +0.01(+0.04%)
Dec 26, 2023 25.66 25.82 25.58 25.71 3,526,060 +0.12(+0.46%)
Dec 22, 2023 25.72 25.76 25.56 25.59 3,689,001 -0.06(-0.23%)
Dec 21, 2023 25.69 25.78 25.54 25.65 4,027,542 +0.11(+0.42%)
Dec 20, 2023 25.81 25.83 25.53 25.54 4,943,042 -0.24(-0.91%)
Dec 19, 2023 25.71 25.92 25.66 25.78 3,883,490 +0.09(+0.34%)
Dec 18, 2023 25.99 25.99 25.69 25.69 5,511,436 -0.11(-0.42%)
Dec 15, 2023 25.84 25.94 25.66 25.80 9,463,619 -0.20(-0.76%)
Dec 14, 2023 25.94 26.15 25.87 25.99 5,310,440 +0.28(+1.11%)
Dec 13, 2023 25.52 25.80 25.47 25.71 5,012,090 +0.19(+0.73%)
Dec 12, 2023 25.64 25.65 25.47 25.52 4,805,580 -0.16(-0.61%)
Dec 11, 2023 25.83 25.90 25.57 25.68 4,770,684 -0.16(-0.61%)
Dec 08, 2023 25.76 25.87 25.66 25.84 4,072,888 +0.08(+0.30%)
Dec 07, 2023 26.09 26.13 25.64 25.76 4,184,748 -0.29(-1.13%)
Dec 06, 2023 26.15 26.25 25.97 26.05 3,975,799 -0.13(-0.49%)
Dec 05, 2023 26.25 26.32 26.12 26.18 3,577,296 -0.15(-0.56%)
Dec 04, 2023 26.35 26.43 26.22 26.33 2,933,515 -0.08(-0.30%)
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.