Enterprise Products Partners L.P. (EPD)
NYSE: EPD · Real-Time Price · USD
32.35
+0.56 (1.76%)
Nov 21, 2024, 4:00 PM EST - Market closed
EPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 31.84 | 32.56 | 31.80 | 32.35 | 32.35 | 1.76% | 4,181,470 |
| Nov 20, 2024 | 31.82 | 31.87 | 31.48 | 31.79 | 31.79 | 0.51% | 2,904,415 |
| Nov 19, 2024 | 31.49 | 31.64 | 31.39 | 31.63 | 31.63 | 0.44% | 3,099,256 |
| Nov 18, 2024 | 31.21 | 31.54 | 31.19 | 31.49 | 31.49 | 1.29% | 4,322,889 |
| Nov 15, 2024 | 30.87 | 31.33 | 30.78 | 31.09 | 31.09 | 0.91% | 5,536,140 |
| Nov 14, 2024 | 30.62 | 30.98 | 30.40 | 30.81 | 30.81 | 1.38% | 5,177,570 |
| Nov 13, 2024 | 30.38 | 30.42 | 30.18 | 30.39 | 30.39 | -0.13% | 4,872,971 |
| Nov 12, 2024 | 30.55 | 30.67 | 30.33 | 30.43 | 30.43 | -0.46% | 2,550,235 |
| Nov 11, 2024 | 30.46 | 30.68 | 30.42 | 30.57 | 30.57 | 0.49% | 4,549,006 |
| Nov 8, 2024 | 30.32 | 30.46 | 30.13 | 30.42 | 30.42 | 0.56% | 3,121,655 |
| Nov 7, 2024 | 30.00 | 30.40 | 29.97 | 30.25 | 30.25 | 0.93% | 4,749,432 |
| Nov 6, 2024 | 29.71 | 30.12 | 29.42 | 29.97 | 29.97 | 2.29% | 7,097,123 |
| Nov 5, 2024 | 29.15 | 29.46 | 29.11 | 29.30 | 29.30 | 0.58% | 4,134,838 |
| Nov 4, 2024 | 28.85 | 29.21 | 28.83 | 29.13 | 29.13 | 1.08% | 4,465,282 |
| Nov 1, 2024 | 28.80 | 28.91 | 28.71 | 28.82 | 28.82 | 0.56% | 4,455,042 |
| Oct 31, 2024 | 28.75 | 28.83 | 28.63 | 28.66 | 28.66 | -2.05% | 5,496,327 |
| Oct 30, 2024 | 29.21 | 29.39 | 29.10 | 29.26 | 28.73 | 0.55% | 4,714,413 |
| Oct 29, 2024 | 29.30 | 29.43 | 28.98 | 29.10 | 28.58 | -0.14% | 5,510,664 |
| Oct 28, 2024 | 29.07 | 29.22 | 28.97 | 29.14 | 28.62 | 0.31% | 3,684,593 |
| Oct 25, 2024 | 29.10 | 29.17 | 28.96 | 29.05 | 28.53 | 0.07% | 3,144,915 |
| Oct 24, 2024 | 29.09 | 29.18 | 28.99 | 29.03 | 28.51 | 0.21% | 3,934,227 |
| Oct 23, 2024 | 28.94 | 29.03 | 28.80 | 28.97 | 28.45 | 0.07% | 2,909,670 |
| Oct 22, 2024 | 29.01 | 29.10 | 28.85 | 28.95 | 28.43 | -0.17% | 3,567,188 |
| Oct 21, 2024 | 29.20 | 29.26 | 28.91 | 29.00 | 28.48 | -0.62% | 3,922,686 |
| Oct 18, 2024 | 29.24 | 29.26 | 28.89 | 29.18 | 28.66 | 0.17% | 3,847,019 |
| Oct 17, 2024 | 29.26 | 29.41 | 29.08 | 29.13 | 28.61 | -0.21% | 2,781,074 |
| Oct 16, 2024 | 29.31 | 29.36 | 29.15 | 29.19 | 28.67 | 0.07% | 2,897,981 |
| Oct 15, 2024 | 29.40 | 29.59 | 29.12 | 29.17 | 28.65 | -1.09% | 3,495,546 |
| Oct 14, 2024 | 29.47 | 29.58 | 29.40 | 29.49 | 28.96 | 0.14% | 4,025,251 |
| Oct 11, 2024 | 29.30 | 29.57 | 29.30 | 29.45 | 28.92 | 0.68% | 3,012,337 |
| Oct 10, 2024 | 29.28 | 29.50 | 29.14 | 29.25 | 28.72 | 0.21% | 2,516,995 |
| Oct 9, 2024 | 29.19 | 29.31 | 29.10 | 29.19 | 28.67 | 0.03% | 2,793,177 |
| Oct 8, 2024 | 29.50 | 29.50 | 29.10 | 29.18 | 28.66 | -1.29% | 3,615,793 |
| Oct 7, 2024 | 29.77 | 29.92 | 29.52 | 29.56 | 29.03 | -0.47% | 2,423,473 |
| Oct 4, 2024 | 29.68 | 29.87 | 29.62 | 29.70 | 29.17 | 0.20% | 2,752,466 |
| Oct 3, 2024 | 29.59 | 29.76 | 29.38 | 29.64 | 29.11 | 0.58% | 2,938,933 |
| Oct 2, 2024 | 29.44 | 29.54 | 29.27 | 29.47 | 28.94 | 0.55% | 2,862,087 |
| Oct 1, 2024 | 29.00 | 29.37 | 29.00 | 29.31 | 28.78 | 0.69% | 3,130,274 |
| Sep 30, 2024 | 29.24 | 29.28 | 28.95 | 29.11 | 28.59 | -0.24% | 2,570,370 |
| Sep 27, 2024 | 29.01 | 29.31 | 28.99 | 29.18 | 28.66 | 1.04% | 2,598,425 |
| Sep 26, 2024 | 29.17 | 29.28 | 28.78 | 28.88 | 28.36 | -1.26% | 3,941,673 |
| Sep 25, 2024 | 29.50 | 29.58 | 29.16 | 29.25 | 28.72 | -0.88% | 2,665,294 |
| Sep 24, 2024 | 29.60 | 29.65 | 29.37 | 29.51 | 28.98 | 0.20% | 2,425,225 |
| Sep 23, 2024 | 29.36 | 29.63 | 29.32 | 29.45 | 28.92 | 0.44% | 2,877,856 |
| Sep 20, 2024 | 29.34 | 29.41 | 29.18 | 29.32 | 28.79 | -0.24% | 3,573,432 |
| Sep 19, 2024 | 29.73 | 29.73 | 29.33 | 29.39 | 28.86 | -0.34% | 2,896,838 |
| Sep 18, 2024 | 29.56 | 29.81 | 29.45 | 29.49 | 28.96 | -0.10% | 2,355,218 |
| Sep 17, 2024 | 29.70 | 29.72 | 29.30 | 29.52 | 28.99 | -0.57% | 4,422,369 |
| Sep 16, 2024 | 29.70 | 29.81 | 29.61 | 29.69 | 29.16 | 0.24% | 3,279,598 |
| Sep 13, 2024 | 29.51 | 29.71 | 29.38 | 29.62 | 29.09 | 0.75% | 3,419,165 |
| Sep 12, 2024 | 29.19 | 29.45 | 29.15 | 29.40 | 28.87 | 0.86% | 2,337,346 |
| Sep 11, 2024 | 28.81 | 29.24 | 28.80 | 29.15 | 28.63 | 0.66% | 3,195,143 |
| Sep 10, 2024 | 28.85 | 29.08 | 28.67 | 28.96 | 28.44 | 0.45% | 3,231,604 |
| Sep 9, 2024 | 28.90 | 29.02 | 28.69 | 28.83 | 28.31 | -0.14% | 2,857,864 |
| Sep 6, 2024 | 29.08 | 29.12 | 28.75 | 28.87 | 28.35 | -0.55% | 2,764,727 |
| Sep 5, 2024 | 29.10 | 29.23 | 28.95 | 29.03 | 28.51 | -0.03% | 2,622,756 |
| Sep 4, 2024 | 29.01 | 29.23 | 28.96 | 29.04 | 28.52 | -0.38% | 3,138,796 |
| Sep 3, 2024 | 29.11 | 29.32 | 28.81 | 29.15 | 28.63 | -0.65% | 3,332,833 |
| Aug 30, 2024 | 29.29 | 29.37 | 29.04 | 29.34 | 28.81 | 0.31% | 2,558,561 |
| Aug 29, 2024 | 29.10 | 29.42 | 29.10 | 29.25 | 28.72 | 0.52% | 2,828,137 |
| Aug 28, 2024 | 29.28 | 29.28 | 28.93 | 29.10 | 28.58 | -0.27% | 2,815,733 |
| Aug 27, 2024 | 29.36 | 29.47 | 29.13 | 29.18 | 28.66 | -0.71% | 2,235,719 |
| Aug 26, 2024 | 29.31 | 29.53 | 29.26 | 29.39 | 28.86 | 0.34% | 2,637,220 |
| Aug 23, 2024 | 29.15 | 29.43 | 29.10 | 29.29 | 28.76 | 0.69% | 3,093,711 |
| Aug 22, 2024 | 29.05 | 29.23 | 29.01 | 29.09 | 28.57 | 0.31% | 2,477,488 |
| Aug 21, 2024 | 29.18 | 29.33 | 28.95 | 29.00 | 28.48 | -0.45% | 4,400,872 |
| Aug 20, 2024 | 29.46 | 29.49 | 29.03 | 29.13 | 28.61 | -1.05% | 3,053,268 |
| Aug 19, 2024 | 29.29 | 29.61 | 29.18 | 29.44 | 28.91 | 0.93% | 4,630,870 |
| Aug 16, 2024 | 28.93 | 29.22 | 28.88 | 29.17 | 28.65 | 0.52% | 4,136,812 |
| Aug 15, 2024 | 28.99 | 29.19 | 28.90 | 29.02 | 28.50 | 0.45% | 3,968,955 |
| Aug 14, 2024 | 28.40 | 29.18 | 28.32 | 28.89 | 28.37 | 2.19% | 7,841,653 |
| Aug 13, 2024 | 28.25 | 28.32 | 28.07 | 28.27 | 27.76 | 0.32% | 6,794,314 |
| Aug 12, 2024 | 28.68 | 28.72 | 28.07 | 28.18 | 27.67 | -1.85% | 7,643,532 |
| Aug 9, 2024 | 29.39 | 29.40 | 28.38 | 28.71 | 28.19 | -2.11% | 10,029,438 |
| Aug 8, 2024 | 28.72 | 29.42 | 28.72 | 29.33 | 28.80 | 2.20% | 4,531,336 |
| Aug 7, 2024 | 29.14 | 29.30 | 28.67 | 28.70 | 28.18 | -0.69% | 7,959,992 |
| Aug 6, 2024 | 28.00 | 28.99 | 28.00 | 28.90 | 28.38 | 3.66% | 7,013,430 |
| Aug 5, 2024 | 27.67 | 28.16 | 27.37 | 27.88 | 27.38 | -2.11% | 7,816,365 |
| Aug 2, 2024 | 28.51 | 28.54 | 28.00 | 28.48 | 27.97 | -0.28% | 7,584,700 |
| Aug 1, 2024 | 28.98 | 29.00 | 28.37 | 28.56 | 28.05 | -1.04% | 6,555,455 |
| Jul 31, 2024 | 29.06 | 29.13 | 28.79 | 28.86 | 28.34 | -2.37% | 7,098,320 |
| Jul 30, 2024 | 29.83 | 29.86 | 28.77 | 29.56 | 28.51 | -0.47% | 10,346,287 |
| Jul 29, 2024 | 29.99 | 30.03 | 29.68 | 29.70 | 28.65 | -0.80% | 6,082,555 |
| Jul 26, 2024 | 29.70 | 30.03 | 29.55 | 29.94 | 28.88 | 1.29% | 6,867,892 |
| Jul 25, 2024 | 29.71 | 29.87 | 29.55 | 29.56 | 28.51 | -0.47% | 3,511,056 |
| Jul 24, 2024 | 30.00 | 30.04 | 29.67 | 29.70 | 28.65 | -0.97% | 3,931,818 |
| Jul 23, 2024 | 29.96 | 30.05 | 29.85 | 29.99 | 28.92 | 0.03% | 3,422,191 |
| Jul 22, 2024 | 29.95 | 30.03 | 29.76 | 29.98 | 28.92 | -0.07% | 5,407,229 |
| Jul 19, 2024 | 29.98 | 30.04 | 29.82 | 30.00 | 28.93 | 0.57% | 4,105,595 |
| Jul 18, 2024 | 29.71 | 30.01 | 29.69 | 29.83 | 28.77 | 0.40% | 4,207,908 |
| Jul 17, 2024 | 29.64 | 29.94 | 29.61 | 29.71 | 28.65 | 0.34% | 6,311,856 |
| Jul 16, 2024 | 29.19 | 29.71 | 29.11 | 29.61 | 28.56 | 0.03% | 4,730,216 |
| Jul 15, 2024 | 29.56 | 29.75 | 29.38 | 29.60 | 28.55 | 0.68% | 4,065,802 |
| Jul 12, 2024 | 29.27 | 29.58 | 29.27 | 29.40 | 28.36 | 0.72% | 3,120,418 |
| Jul 11, 2024 | 29.20 | 29.25 | 29.02 | 29.19 | 28.15 | 0.10% | 3,158,392 |
| Jul 10, 2024 | 29.17 | 29.23 | 29.04 | 29.16 | 28.12 | -0.10% | 2,628,971 |
| Jul 9, 2024 | 29.10 | 29.25 | 28.95 | 29.19 | 28.15 | 0.21% | 3,291,817 |
| Jul 8, 2024 | 29.00 | 29.19 | 28.97 | 29.13 | 28.10 | 0.41% | 2,705,376 |
| Jul 5, 2024 | 29.05 | 29.07 | 28.88 | 29.01 | 27.98 | -0.17% | 2,424,467 |
| Jul 3, 2024 | 29.11 | 29.37 | 29.02 | 29.06 | 28.03 | 0.07% | 2,236,450 |