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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 14, 2025 | 33.09 | 33.48 | 32.98 | 33.43 | - | 1.40% | 616,477 |
Mar 13, 2025 | 33.00 | 33.30 | 32.91 | 32.97 | 32.97 | -0.03% | 4,913,052 |
Mar 12, 2025 | 33.36 | 33.46 | 32.94 | 32.98 | 32.98 | -0.57% | 3,470,264 |
Mar 11, 2025 | 33.61 | 33.76 | 33.00 | 33.17 | 33.17 | -1.43% | 4,974,151 |
Mar 10, 2025 | 33.41 | 34.53 | 33.40 | 33.65 | 33.65 | 0.57% | 7,955,984 |
Mar 7, 2025 | 32.75 | 33.77 | 32.73 | 33.46 | 33.46 | 2.17% | 6,028,964 |
Mar 6, 2025 | 32.93 | 33.09 | 32.53 | 32.75 | 32.75 | -1.03% | 4,413,330 |
Mar 5, 2025 | 33.26 | 33.48 | 32.87 | 33.09 | 33.09 | -0.69% | 4,294,947 |
Mar 4, 2025 | 33.33 | 33.63 | 33.05 | 33.32 | 33.32 | -1.22% | 5,768,720 |
Mar 3, 2025 | 33.47 | 33.84 | 33.34 | 33.73 | 33.73 | 0.96% | 5,285,126 |
Feb 28, 2025 | 32.92 | 33.47 | 32.87 | 33.41 | 33.41 | 1.80% | 3,973,273 |
Feb 27, 2025 | 33.19 | 33.25 | 32.80 | 32.82 | 32.82 | -0.97% | 4,378,897 |
Feb 26, 2025 | 33.27 | 33.35 | 32.93 | 33.14 | 33.14 | -0.39% | 4,114,731 |
Feb 25, 2025 | 33.52 | 34.04 | 33.17 | 33.27 | 33.27 | -1.10% | 7,648,685 |
Feb 24, 2025 | 33.29 | 33.76 | 33.12 | 33.64 | 33.64 | 0.90% | 4,855,071 |
Feb 21, 2025 | 33.23 | 33.56 | 33.08 | 33.34 | 33.34 | -0.71% | 5,513,582 |
Feb 20, 2025 | 33.62 | 33.66 | 33.32 | 33.58 | 33.58 | -0.21% | 3,806,102 |
Feb 19, 2025 | 33.60 | 33.75 | 33.31 | 33.65 | 33.65 | -0.21% | 4,320,374 |
Feb 18, 2025 | 33.56 | 33.88 | 33.56 | 33.72 | 33.72 | 0.84% | 4,043,590 |
Feb 14, 2025 | 33.55 | 33.74 | 33.39 | 33.44 | 33.44 | 0.69% | 4,567,534 |
Feb 13, 2025 | 32.85 | 33.37 | 32.80 | 33.21 | 33.21 | 0.85% | 6,064,792 |
Feb 12, 2025 | 33.04 | 33.40 | 32.80 | 32.93 | 32.93 | -0.84% | 3,803,135 |
Feb 11, 2025 | 33.15 | 33.31 | 32.83 | 33.21 | 33.21 | 0.27% | 4,597,391 |
Feb 10, 2025 | 33.25 | 33.43 | 32.99 | 33.12 | 33.12 | 0.58% | 5,077,863 |
Feb 7, 2025 | 32.90 | 33.15 | 32.63 | 32.93 | 32.93 | 0.18% | 3,673,468 |
Feb 6, 2025 | 33.10 | 33.25 | 32.69 | 32.87 | 32.87 | -0.51% | 3,417,202 |
Feb 5, 2025 | 32.94 | 33.45 | 32.87 | 33.04 | 33.04 | 0.15% | 6,030,351 |
Feb 4, 2025 | 32.04 | 33.42 | 31.55 | 32.99 | 32.99 | -0.42% | 7,952,394 |
Feb 3, 2025 | 31.59 | 33.26 | 31.51 | 33.13 | 33.13 | 1.47% | 7,477,612 |
Jan 31, 2025 | 33.57 | 33.57 | 32.63 | 32.65 | 32.65 | -4.08% | 7,094,568 |
Jan 30, 2025 | 33.96 | 34.15 | 33.68 | 34.04 | 33.49 | 1.16% | 9,827,271 |
Jan 29, 2025 | 33.80 | 34.02 | 33.54 | 33.65 | 33.11 | -0.18% | 3,626,519 |
Jan 28, 2025 | 33.60 | 33.83 | 33.34 | 33.71 | 33.17 | 0.78% | 5,247,182 |
Jan 27, 2025 | 33.64 | 33.77 | 32.94 | 33.45 | 32.91 | -0.36% | 9,019,061 |
Jan 24, 2025 | 33.90 | 33.95 | 33.55 | 33.57 | 33.03 | -0.30% | 3,543,726 |
Jan 23, 2025 | 33.94 | 34.00 | 33.62 | 33.67 | 33.13 | -0.38% | 3,154,359 |
Jan 22, 2025 | 34.26 | 34.49 | 33.80 | 33.80 | 33.26 | -0.85% | 4,522,630 |
Jan 21, 2025 | 33.82 | 34.40 | 33.71 | 34.09 | 33.54 | 1.55% | 5,927,353 |
Jan 17, 2025 | 33.74 | 33.90 | 33.53 | 33.57 | 33.03 | -0.30% | 3,874,162 |
Jan 16, 2025 | 33.35 | 33.79 | 33.29 | 33.67 | 33.13 | 0.99% | 2,991,791 |
Jan 15, 2025 | 33.91 | 33.96 | 33.22 | 33.34 | 32.80 | -0.33% | 4,276,996 |
Jan 14, 2025 | 32.76 | 33.55 | 32.64 | 33.45 | 32.91 | 2.80% | 4,558,071 |
Jan 13, 2025 | 32.27 | 32.91 | 32.26 | 32.54 | 32.02 | 1.15% | 4,855,303 |
Jan 10, 2025 | 32.66 | 32.79 | 32.05 | 32.17 | 31.65 | -0.83% | 4,903,739 |
Jan 8, 2025 | 32.00 | 32.45 | 31.93 | 32.44 | 31.92 | 1.60% | 3,728,921 |
Jan 7, 2025 | 32.14 | 32.32 | 31.88 | 31.93 | 31.42 | - | 2,935,245 |
Jan 6, 2025 | 32.00 | 32.33 | 31.88 | 31.93 | 31.42 | 0.31% | 3,650,070 |
Jan 3, 2025 | 31.97 | 31.99 | 31.60 | 31.83 | 31.32 | 0.25% | 2,910,582 |
Jan 2, 2025 | 31.55 | 31.89 | 31.46 | 31.75 | 31.24 | 1.24% | 3,406,818 |
Dec 31, 2024 | 31.26 | 31.57 | 31.26 | 31.36 | 30.85 | 0.51% | 2,488,324 |