Enterprise Products Partners L.P. (EPD)
NYSE: EPD · Real-Time Price · USD
30.99
+0.46 (1.51%)
Dec 20, 2024, 4:00 PM EST - Market closed
EPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 30.46 | 31.04 | 30.42 | 30.99 | 30.99 | 1.51% | 5,871,311 |
| Dec 19, 2024 | 30.65 | 30.87 | 30.38 | 30.53 | 30.53 | 0.26% | 5,000,748 |
| Dec 18, 2024 | 31.15 | 31.28 | 30.32 | 30.45 | 30.45 | -2.68% | 6,168,400 |
| Dec 17, 2024 | 31.50 | 31.55 | 31.14 | 31.29 | 31.29 | -0.92% | 3,048,700 |
| Dec 16, 2024 | 32.25 | 32.35 | 31.48 | 31.58 | 31.58 | -1.89% | 4,835,641 |
| Dec 13, 2024 | 32.41 | 32.42 | 32.13 | 32.19 | 32.19 | -0.62% | 2,550,713 |
| Dec 12, 2024 | 32.48 | 32.53 | 32.19 | 32.39 | 32.39 | -0.03% | 1,736,100 |
| Dec 11, 2024 | 32.19 | 32.59 | 32.16 | 32.40 | 32.40 | 0.65% | 2,732,049 |
| Dec 10, 2024 | 32.45 | 32.58 | 32.17 | 32.19 | 32.19 | -0.83% | 4,906,809 |
| Dec 9, 2024 | 32.90 | 32.94 | 32.45 | 32.46 | 32.46 | -1.04% | 4,242,600 |
| Dec 6, 2024 | 32.96 | 33.00 | 32.57 | 32.80 | 32.80 | -0.15% | 4,194,005 |
| Dec 5, 2024 | 32.82 | 33.13 | 32.70 | 32.85 | 32.85 | - | 3,347,540 |
| Dec 4, 2024 | 33.30 | 33.36 | 32.59 | 32.85 | 32.85 | -1.35% | 6,011,622 |
| Dec 3, 2024 | 33.84 | 33.90 | 33.28 | 33.30 | 33.30 | -1.51% | 6,300,110 |
| Dec 2, 2024 | 34.50 | 34.56 | 33.74 | 33.81 | 33.81 | -1.80% | 5,410,312 |
| Nov 29, 2024 | 33.87 | 34.63 | 33.77 | 34.43 | 34.43 | 2.32% | 4,730,900 |
| Nov 27, 2024 | 32.91 | 33.85 | 32.91 | 33.65 | 33.65 | 2.40% | 6,312,200 |
| Nov 26, 2024 | 32.25 | 33.08 | 32.22 | 32.86 | 32.86 | 1.61% | 4,847,644 |
| Nov 25, 2024 | 32.98 | 33.22 | 32.28 | 32.34 | 32.34 | -1.46% | 5,305,100 |
| Nov 22, 2024 | 32.41 | 32.85 | 32.38 | 32.82 | 32.82 | 1.45% | 3,979,600 |
| Nov 21, 2024 | 31.84 | 32.56 | 31.80 | 32.35 | 32.35 | 1.76% | 4,194,206 |
| 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% | 3,099,300 |
| Nov 18, 2024 | 31.21 | 31.54 | 31.19 | 31.49 | 31.49 | 1.29% | 4,322,900 |
| 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% | 5,177,600 |
| Nov 13, 2024 | 30.38 | 30.42 | 30.18 | 30.39 | 30.39 | -0.13% | 4,873,000 |
| 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% | 3,121,700 |
| 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% | 4,465,300 |
| 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 | 28.74 | 0.55% | 4,714,413 |
| Oct 29, 2024 | 29.30 | 29.43 | 28.98 | 29.10 | 28.58 | -0.14% | 5,510,700 |
| Oct 28, 2024 | 29.07 | 29.22 | 28.97 | 29.14 | 28.62 | 0.31% | 3,684,600 |
| 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% | 3,567,200 |
| Oct 21, 2024 | 29.20 | 29.26 | 28.91 | 29.00 | 28.48 | -0.62% | 3,922,700 |
| Oct 18, 2024 | 29.24 | 29.25 | 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% | 2,781,100 |
| Oct 16, 2024 | 29.31 | 29.36 | 29.15 | 29.19 | 28.67 | 0.07% | 2,898,000 |
| 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% | 4,025,300 |
| 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 | 28.73 | 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% | 3,615,800 |
| Oct 7, 2024 | 29.77 | 29.92 | 29.52 | 29.56 | 29.03 | -0.47% | 2,423,500 |
| 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% | 2,862,100 |
| Oct 1, 2024 | 29.00 | 29.37 | 29.00 | 29.31 | 28.78 | 0.69% | 3,130,300 |
| 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% | 3,941,700 |
| Sep 25, 2024 | 29.50 | 29.58 | 29.16 | 29.25 | 28.73 | -0.88% | 2,665,300 |
| 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% | 2,877,900 |
| 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% | 4,422,400 |
| Sep 16, 2024 | 29.70 | 29.81 | 29.61 | 29.69 | 29.16 | 0.24% | 3,279,600 |
| Sep 13, 2024 | 29.51 | 29.71 | 29.38 | 29.62 | 29.09 | 0.75% | 3,419,200 |
| 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% | 2,857,900 |
| 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% | 2,622,800 |
| Sep 4, 2024 | 29.01 | 29.23 | 28.96 | 29.04 | 28.52 | -0.38% | 3,141,500 |
| 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 | 28.73 | 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% | 4,400,900 |
| Aug 20, 2024 | 29.46 | 29.49 | 29.03 | 29.13 | 28.61 | -1.05% | 3,053,300 |
| Aug 19, 2024 | 29.29 | 29.61 | 29.18 | 29.44 | 28.91 | 0.93% | 4,630,900 |
| 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% | 3,969,000 |
| Aug 14, 2024 | 28.40 | 29.18 | 28.32 | 28.89 | 28.37 | 2.19% | 7,841,700 |
| 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 | 28.19 | -0.69% | 7,960,000 |
| 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% | 7,816,400 |
| 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% | 6,555,500 |