Enterprise Products Partners L.P. (EPD)
NYSE: EPD · Real-Time Price · USD
33.40
+0.43 (1.29%)
Mar 14, 2025, 11:39 AM EDT - Market open

EPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 202533.0933.4832.9833.43-1.40%616,477
Mar 13, 202533.0033.3032.9132.9732.97-0.03%4,913,052
Mar 12, 202533.3633.4632.9432.9832.98-0.57%3,470,264
Mar 11, 202533.6133.7633.0033.1733.17-1.43%4,974,151
Mar 10, 202533.4134.5333.4033.6533.650.57%7,955,984
Mar 7, 202532.7533.7732.7333.4633.462.17%6,028,964
Mar 6, 202532.9333.0932.5332.7532.75-1.03%4,413,330
Mar 5, 202533.2633.4832.8733.0933.09-0.69%4,294,947
Mar 4, 202533.3333.6333.0533.3233.32-1.22%5,768,720
Mar 3, 202533.4733.8433.3433.7333.730.96%5,285,126
Feb 28, 202532.9233.4732.8733.4133.411.80%3,973,273
Feb 27, 202533.1933.2532.8032.8232.82-0.97%4,378,897
Feb 26, 202533.2733.3532.9333.1433.14-0.39%4,114,731
Feb 25, 202533.5234.0433.1733.2733.27-1.10%7,648,685
Feb 24, 202533.2933.7633.1233.6433.640.90%4,855,071
Feb 21, 202533.2333.5633.0833.3433.34-0.71%5,513,582
Feb 20, 202533.6233.6633.3233.5833.58-0.21%3,806,102
Feb 19, 202533.6033.7533.3133.6533.65-0.21%4,320,374
Feb 18, 202533.5633.8833.5633.7233.720.84%4,043,590
Feb 14, 202533.5533.7433.3933.4433.440.69%4,567,534
Feb 13, 202532.8533.3732.8033.2133.210.85%6,064,792
Feb 12, 202533.0433.4032.8032.9332.93-0.84%3,803,135
Feb 11, 202533.1533.3132.8333.2133.210.27%4,597,391
Feb 10, 202533.2533.4332.9933.1233.120.58%5,077,863
Feb 7, 202532.9033.1532.6332.9332.930.18%3,673,468
Feb 6, 202533.1033.2532.6932.8732.87-0.51%3,417,202
Feb 5, 202532.9433.4532.8733.0433.040.15%6,030,351
Feb 4, 202532.0433.4231.5532.9932.99-0.42%7,952,394
Feb 3, 202531.5933.2631.5133.1333.131.47%7,477,612
Jan 31, 202533.5733.5732.6332.6532.65-4.08%7,094,568
Jan 30, 202533.9634.1533.6834.0433.491.16%9,827,271
Jan 29, 202533.8034.0233.5433.6533.11-0.18%3,626,519
Jan 28, 202533.6033.8333.3433.7133.170.78%5,247,182
Jan 27, 202533.6433.7732.9433.4532.91-0.36%9,019,061
Jan 24, 202533.9033.9533.5533.5733.03-0.30%3,543,726
Jan 23, 202533.9434.0033.6233.6733.13-0.38%3,154,359
Jan 22, 202534.2634.4933.8033.8033.26-0.85%4,522,630
Jan 21, 202533.8234.4033.7134.0933.541.55%5,927,353
Jan 17, 202533.7433.9033.5333.5733.03-0.30%3,874,162
Jan 16, 202533.3533.7933.2933.6733.130.99%2,991,791
Jan 15, 202533.9133.9633.2233.3432.80-0.33%4,276,996
Jan 14, 202532.7633.5532.6433.4532.912.80%4,558,071
Jan 13, 202532.2732.9132.2632.5432.021.15%4,855,303
Jan 10, 202532.6632.7932.0532.1731.65-0.83%4,903,739
Jan 8, 202532.0032.4531.9332.4431.921.60%3,728,921
Jan 7, 202532.1432.3231.8831.9331.42-2,935,245
Jan 6, 202532.0032.3331.8831.9331.420.31%3,650,070
Jan 3, 202531.9731.9931.6031.8331.320.25%2,910,582
Jan 2, 202531.5531.8931.4631.7531.241.24%3,406,818
Dec 31, 202431.2631.5731.2631.3630.850.51%2,488,324