Enterprise Products Partners L.P. (EPD)
NYSE: EPD · Real-Time Price · USD
32.99
-0.14 (-0.42%)
At close: Feb 4, 2025, 4:00 PM
33.05
+0.06 (0.18%)
After-hours: Feb 4, 2025, 5:49 PM EST
EPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2024 | 30.92 | 31.26 | 30.79 | 31.20 | 30.70 | 0.42% | 3,273,724 |
| Dec 27, 2024 | 31.14 | 31.17 | 30.81 | 31.07 | 30.57 | -0.22% | 2,196,893 |
| Dec 26, 2024 | 31.53 | 31.56 | 31.00 | 31.14 | 30.64 | -1.11% | 2,505,485 |
| Dec 24, 2024 | 31.20 | 31.67 | 31.15 | 31.49 | 30.98 | 1.55% | 1,674,677 |
| Dec 23, 2024 | 31.01 | 31.05 | 30.71 | 31.01 | 30.51 | 0.06% | 3,394,224 |
| Dec 20, 2024 | 30.46 | 31.04 | 30.42 | 30.99 | 30.49 | 1.51% | 5,884,074 |
| Dec 19, 2024 | 30.65 | 30.88 | 30.38 | 30.53 | 30.04 | 0.26% | 5,000,748 |
| Dec 18, 2024 | 31.15 | 31.28 | 30.32 | 30.45 | 29.96 | -2.68% | 6,168,361 |
| Dec 17, 2024 | 31.50 | 31.55 | 31.14 | 31.29 | 30.79 | -0.92% | 3,048,669 |
| Dec 16, 2024 | 32.25 | 32.36 | 31.48 | 31.58 | 31.07 | -1.89% | 4,835,641 |
| Dec 13, 2024 | 32.41 | 32.42 | 32.13 | 32.19 | 31.67 | -0.62% | 2,550,713 |
| Dec 12, 2024 | 32.48 | 32.54 | 32.19 | 32.39 | 31.87 | -0.03% | 1,736,098 |
| Dec 11, 2024 | 32.19 | 32.59 | 32.16 | 32.40 | 31.88 | 0.65% | 2,732,049 |
| Dec 10, 2024 | 32.45 | 32.58 | 32.18 | 32.19 | 31.67 | -0.83% | 4,906,809 |
| Dec 9, 2024 | 32.90 | 32.94 | 32.45 | 32.46 | 31.94 | -1.04% | 4,242,562 |
| Dec 6, 2024 | 32.96 | 33.00 | 32.57 | 32.80 | 32.27 | -0.15% | 4,194,005 |
| Dec 5, 2024 | 32.82 | 33.13 | 32.70 | 32.85 | 32.32 | - | 3,347,540 |
| Dec 4, 2024 | 33.30 | 33.36 | 32.59 | 32.85 | 32.32 | -1.35% | 6,011,622 |
| Dec 3, 2024 | 33.84 | 33.90 | 33.28 | 33.30 | 32.76 | -1.51% | 6,300,110 |
| Dec 2, 2024 | 34.50 | 34.56 | 33.74 | 33.81 | 33.27 | -1.80% | 5,410,312 |
| Nov 29, 2024 | 33.87 | 34.63 | 33.77 | 34.43 | 33.88 | 2.32% | 4,730,860 |
| Nov 27, 2024 | 32.91 | 33.85 | 32.91 | 33.65 | 33.11 | 2.40% | 6,312,199 |
| Nov 26, 2024 | 32.25 | 33.08 | 32.22 | 32.86 | 32.33 | 1.61% | 4,847,644 |
| Nov 25, 2024 | 32.98 | 33.22 | 32.28 | 32.34 | 31.82 | -1.46% | 5,305,057 |
| Nov 22, 2024 | 32.41 | 32.85 | 32.38 | 32.82 | 32.29 | 1.45% | 3,979,591 |
| Nov 21, 2024 | 31.84 | 32.56 | 31.80 | 32.35 | 31.83 | 1.76% | 4,194,206 |
| Nov 20, 2024 | 31.82 | 31.87 | 31.48 | 31.79 | 31.28 | 0.51% | 2,904,415 |
| Nov 19, 2024 | 31.49 | 31.64 | 31.39 | 31.63 | 31.12 | 0.44% | 3,099,256 |
| Nov 18, 2024 | 31.21 | 31.54 | 31.19 | 31.49 | 30.98 | 1.29% | 4,322,889 |
| Nov 15, 2024 | 30.87 | 31.33 | 30.78 | 31.09 | 30.59 | 0.91% | 5,536,140 |
| Nov 14, 2024 | 30.62 | 30.98 | 30.40 | 30.81 | 30.31 | 1.38% | 5,177,570 |
| Nov 13, 2024 | 30.38 | 30.42 | 30.18 | 30.39 | 29.90 | -0.13% | 4,872,971 |
| Nov 12, 2024 | 30.55 | 30.67 | 30.33 | 30.43 | 29.94 | -0.46% | 2,550,235 |
| Nov 11, 2024 | 30.46 | 30.68 | 30.42 | 30.57 | 30.08 | 0.49% | 4,549,006 |
| Nov 8, 2024 | 30.32 | 30.46 | 30.13 | 30.42 | 29.93 | 0.56% | 3,121,655 |
| Nov 7, 2024 | 30.00 | 30.40 | 29.97 | 30.25 | 29.76 | 0.93% | 4,749,432 |
| Nov 6, 2024 | 29.71 | 30.12 | 29.42 | 29.97 | 29.49 | 2.29% | 7,097,123 |
| Nov 5, 2024 | 29.15 | 29.46 | 29.11 | 29.30 | 28.83 | 0.58% | 4,134,838 |
| Nov 4, 2024 | 28.85 | 29.21 | 28.83 | 29.13 | 28.66 | 1.08% | 4,465,282 |
| Nov 1, 2024 | 28.80 | 28.91 | 28.71 | 28.82 | 28.36 | 0.56% | 4,455,042 |
| Oct 31, 2024 | 28.75 | 28.83 | 28.63 | 28.66 | 28.20 | -2.05% | 5,496,327 |
| Oct 30, 2024 | 29.21 | 29.39 | 29.10 | 29.26 | 28.27 | 0.55% | 4,714,413 |
| Oct 29, 2024 | 29.30 | 29.43 | 28.98 | 29.10 | 28.12 | -0.14% | 5,510,664 |
| Oct 28, 2024 | 29.07 | 29.22 | 28.97 | 29.14 | 28.15 | 0.31% | 3,684,593 |
| Oct 25, 2024 | 29.10 | 29.17 | 28.96 | 29.05 | 28.07 | 0.07% | 3,144,915 |
| Oct 24, 2024 | 29.09 | 29.18 | 28.99 | 29.03 | 28.05 | 0.21% | 3,934,227 |
| Oct 23, 2024 | 28.94 | 29.03 | 28.80 | 28.97 | 27.99 | 0.07% | 2,909,670 |
| Oct 22, 2024 | 29.01 | 29.10 | 28.85 | 28.95 | 27.97 | -0.17% | 3,567,188 |
| Oct 21, 2024 | 29.20 | 29.26 | 28.91 | 29.00 | 28.02 | -0.62% | 3,922,686 |
| Oct 18, 2024 | 29.24 | 29.26 | 28.89 | 29.18 | 28.19 | 0.17% | 3,847,019 |
| Oct 17, 2024 | 29.26 | 29.41 | 29.08 | 29.13 | 28.15 | -0.21% | 2,781,074 |
| Oct 16, 2024 | 29.31 | 29.36 | 29.15 | 29.19 | 28.20 | 0.07% | 2,897,981 |
| Oct 15, 2024 | 29.40 | 29.59 | 29.12 | 29.17 | 28.18 | -1.09% | 3,495,546 |
| Oct 14, 2024 | 29.47 | 29.58 | 29.40 | 29.49 | 28.49 | 0.14% | 4,025,251 |
| Oct 11, 2024 | 29.30 | 29.57 | 29.30 | 29.45 | 28.45 | 0.68% | 3,012,337 |
| Oct 10, 2024 | 29.28 | 29.50 | 29.14 | 29.25 | 28.26 | 0.21% | 2,516,995 |
| Oct 9, 2024 | 29.19 | 29.31 | 29.10 | 29.19 | 28.20 | 0.03% | 2,793,177 |
| Oct 8, 2024 | 29.50 | 29.50 | 29.10 | 29.18 | 28.19 | -1.29% | 3,615,793 |
| Oct 7, 2024 | 29.77 | 29.92 | 29.52 | 29.56 | 28.56 | -0.47% | 2,423,473 |
| Oct 4, 2024 | 29.68 | 29.87 | 29.62 | 29.70 | 28.70 | 0.20% | 2,752,466 |
| Oct 3, 2024 | 29.59 | 29.76 | 29.38 | 29.64 | 28.64 | 0.58% | 2,938,933 |
| Oct 2, 2024 | 29.44 | 29.54 | 29.27 | 29.47 | 28.47 | 0.55% | 2,862,087 |
| Oct 1, 2024 | 29.00 | 29.37 | 29.00 | 29.31 | 28.32 | 0.69% | 3,130,274 |
| Sep 30, 2024 | 29.24 | 29.28 | 28.95 | 29.11 | 28.13 | -0.24% | 2,570,370 |
| Sep 27, 2024 | 29.01 | 29.31 | 28.99 | 29.18 | 28.19 | 1.04% | 2,598,425 |
| Sep 26, 2024 | 29.17 | 29.28 | 28.78 | 28.88 | 27.90 | -1.26% | 3,941,673 |
| Sep 25, 2024 | 29.50 | 29.58 | 29.16 | 29.25 | 28.26 | -0.88% | 2,665,294 |
| Sep 24, 2024 | 29.60 | 29.65 | 29.37 | 29.51 | 28.51 | 0.20% | 2,425,225 |
| Sep 23, 2024 | 29.36 | 29.63 | 29.32 | 29.45 | 28.45 | 0.44% | 2,877,856 |
| Sep 20, 2024 | 29.34 | 29.41 | 29.18 | 29.32 | 28.33 | -0.24% | 3,573,432 |
| Sep 19, 2024 | 29.73 | 29.73 | 29.33 | 29.39 | 28.40 | -0.34% | 2,896,838 |
| Sep 18, 2024 | 29.56 | 29.81 | 29.45 | 29.49 | 28.49 | -0.10% | 2,355,218 |
| Sep 17, 2024 | 29.70 | 29.72 | 29.30 | 29.52 | 28.52 | -0.57% | 4,422,369 |
| Sep 16, 2024 | 29.70 | 29.81 | 29.61 | 29.69 | 28.69 | 0.24% | 3,279,598 |
| Sep 13, 2024 | 29.51 | 29.71 | 29.38 | 29.62 | 28.62 | 0.75% | 3,419,165 |
| Sep 12, 2024 | 29.19 | 29.45 | 29.15 | 29.40 | 28.41 | 0.86% | 2,337,346 |
| Sep 11, 2024 | 28.81 | 29.24 | 28.80 | 29.15 | 28.16 | 0.66% | 3,195,143 |