NYSE - Nasdaq Real Time Price USD

Enterprise Products Partners L.P. (EPD)

28.44 +0.05 (+0.18%)
At close: April 18 at 4:00 PM EDT
28.70 +0.26 (+0.91%)
Pre-Market: 9:02 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 28.52 28.61 28.35 28.44 28.44 3,744,700
Apr 17, 2024 28.42 28.63 28.14 28.39 28.39 3,568,900
Apr 16, 2024 28.60 28.61 28.24 28.33 28.33 6,359,700
Apr 15, 2024 29.15 29.16 28.41 28.51 28.51 6,935,500
Apr 12, 2024 29.29 29.43 28.96 29.05 29.05 4,728,500
Apr 11, 2024 29.23 29.30 29.13 29.22 29.22 4,393,200
Apr 10, 2024 29.25 29.26 29.03 29.15 29.15 4,822,700
Apr 9, 2024 29.50 29.58 29.16 29.26 29.26 4,118,900
Apr 8, 2024 29.66 29.82 29.42 29.47 29.47 4,173,100
Apr 5, 2024 29.77 29.83 29.33 29.73 29.73 4,369,100
Apr 4, 2024 29.96 29.99 29.64 29.77 29.77 4,788,800
Apr 3, 2024 29.80 29.89 29.72 29.88 29.88 6,088,900
Apr 2, 2024 29.39 29.84 29.37 29.75 29.75 6,478,600
Apr 1, 2024 29.20 29.43 29.15 29.37 29.37 4,097,200
Mar 28, 2024 29.19 29.26 29.01 29.18 29.18 5,556,100
Mar 27, 2024 29.07 29.25 28.99 29.05 29.05 4,172,300
Mar 26, 2024 29.02 29.08 28.87 29.06 29.06 4,090,700
Mar 25, 2024 28.87 29.08 28.87 28.95 28.95 4,444,200
Mar 22, 2024 28.75 28.89 28.73 28.86 28.86 3,550,700
Mar 21, 2024 28.95 29.09 28.75 28.79 28.79 5,325,400
Mar 20, 2024 28.70 29.05 28.66 28.99 28.99 3,072,700
Mar 19, 2024 28.75 28.93 28.62 28.85 28.85 3,209,400
Mar 18, 2024 28.70 28.89 28.62 28.77 28.77 3,733,400
Mar 15, 2024 28.61 28.88 28.52 28.64 28.64 6,337,700
Mar 14, 2024 28.84 28.96 28.50 28.64 28.64 3,815,500
Mar 13, 2024 28.50 29.05 28.49 28.77 28.77 6,008,300
Mar 12, 2024 28.25 28.50 28.10 28.47 28.47 4,344,600
Mar 11, 2024 27.88 28.20 27.78 28.16 28.16 3,792,600
Mar 8, 2024 28.10 28.22 27.94 28.00 28.00 3,299,200
Mar 7, 2024 28.05 28.26 28.01 28.10 28.10 3,631,600
Mar 6, 2024 27.98 28.18 27.97 28.00 28.00 4,502,500
Mar 5, 2024 27.65 28.05 27.65 27.85 27.85 8,194,700
Mar 4, 2024 27.66 27.76 27.56 27.65 27.65 2,482,300
Mar 1, 2024 27.52 27.79 27.42 27.75 27.75 3,663,500
Feb 29, 2024 27.39 27.53 27.26 27.45 27.45 3,320,200
Feb 28, 2024 27.60 27.71 27.38 27.39 27.39 2,408,700
Feb 27, 2024 27.45 27.63 27.42 27.61 27.61 2,891,000
Feb 26, 2024 27.68 27.74 27.39 27.41 27.41 3,475,600
Feb 23, 2024 27.55 27.81 27.51 27.68 27.68 3,041,400
Feb 22, 2024 27.42 27.68 27.41 27.58 27.58 4,875,100
Feb 21, 2024 27.43 27.73 27.43 27.63 27.63 6,206,700
Feb 20, 2024 27.21 27.51 27.20 27.43 27.43 5,863,100
Feb 16, 2024 26.89 27.33 26.86 27.25 27.25 5,079,500
Feb 15, 2024 26.67 27.20 26.64 26.99 26.99 7,550,600
Feb 14, 2024 26.59 26.75 26.49 26.69 26.69 5,592,100
Feb 13, 2024 26.52 26.59 26.31 26.39 26.39 3,566,300
Feb 12, 2024 26.37 26.60 26.32 26.51 26.51 4,818,300
Feb 9, 2024 26.20 26.35 26.14 26.23 26.23 4,399,500
Feb 8, 2024 26.20 26.32 26.14 26.25 26.25 5,235,400
Feb 7, 2024 26.26 26.32 26.12 26.25 26.25 4,567,200
Feb 6, 2024 26.40 26.40 26.20 26.23 26.23 5,798,700
Feb 5, 2024 26.56 26.60 26.24 26.33 26.33 7,084,300
Feb 2, 2024 26.70 26.80 26.52 26.66 26.66 5,692,900
Feb 1, 2024 26.83 26.99 26.20 26.80 26.80 10,301,600
Jan 31, 2024 27.00 27.10 26.76 26.76 26.76 5,357,800
Jan 30, 2024 0.52 Dividend
Jan 30, 2024 26.90 27.06 26.87 27.03 27.03 6,742,300
Jan 29, 2024 27.44 27.52 27.16 27.47 26.95 6,707,800
Jan 26, 2024 27.29 27.43 27.23 27.41 26.90 5,555,500
Jan 25, 2024 27.15 27.33 27.03 27.31 26.80 5,041,100
Jan 24, 2024 27.10 27.15 27.01 27.12 26.61 4,296,400
Jan 23, 2024 27.03 27.09 26.95 27.06 26.55 4,222,900
Jan 22, 2024 26.85 27.08 26.82 27.02 26.51 6,607,400
Jan 19, 2024 26.79 26.93 26.61 26.84 26.34 5,143,000
Jan 18, 2024 26.64 26.76 26.46 26.71 26.21 6,636,800
Jan 17, 2024 26.65 26.72 26.46 26.58 26.08 5,414,600
Jan 16, 2024 27.01 27.02 26.62 26.75 26.25 6,037,200
Jan 12, 2024 27.01 27.04 26.91 27.01 26.50 5,018,600
Jan 11, 2024 27.00 27.06 26.79 26.80 26.30 5,653,500
Jan 10, 2024 26.93 27.03 26.74 26.90 26.40 4,153,100
Jan 9, 2024 26.82 26.93 26.59 26.89 26.39 5,294,100
Jan 8, 2024 26.71 26.88 26.53 26.78 26.28 5,163,000
Jan 5, 2024 26.82 26.97 26.52 26.70 26.20 5,246,700
Jan 4, 2024 27.15 27.21 26.70 26.78 26.28 4,273,800
Jan 3, 2024 26.59 27.10 26.59 27.00 26.49 5,041,900
Jan 2, 2024 26.41 26.69 26.35 26.64 26.14 4,481,300
Dec 29, 2023 26.20 26.37 26.19 26.35 25.86 3,098,400
Dec 28, 2023 26.20 26.30 26.16 26.21 25.72 3,242,800
Dec 27, 2023 26.28 26.31 26.13 26.21 25.72 3,276,300
Dec 26, 2023 26.15 26.31 26.07 26.20 25.71 3,462,300
Dec 22, 2023 26.21 26.25 26.05 26.08 25.59 3,616,200
Dec 21, 2023 26.18 26.28 26.03 26.14 25.65 3,927,700
Dec 20, 2023 26.30 26.33 26.02 26.03 25.54 4,853,600
Dec 19, 2023 26.20 26.42 26.15 26.27 25.78 3,813,500
Dec 18, 2023 26.49 26.49 26.18 26.18 25.69 5,409,500
Dec 15, 2023 26.33 26.44 26.16 26.29 25.80 9,285,200
Dec 14, 2023 26.44 26.65 26.36 26.49 25.99 5,211,100
Dec 13, 2023 26.01 26.30 25.96 26.20 25.71 4,922,700
Dec 12, 2023 26.13 26.14 25.96 26.01 25.52 4,717,000
Dec 11, 2023 26.32 26.40 26.06 26.17 25.68 4,681,200
Dec 8, 2023 26.25 26.36 26.15 26.33 25.84 3,977,900
Dec 7, 2023 26.59 26.63 26.14 26.25 25.76 4,106,600
Dec 6, 2023 26.65 26.75 26.47 26.55 26.05 3,901,300
Dec 5, 2023 26.75 26.82 26.62 26.68 26.18 3,510,700
Dec 4, 2023 26.85 26.94 26.72 26.83 26.33 2,879,000
Dec 1, 2023 26.75 27.00 26.71 26.91 26.41 3,747,900
Nov 30, 2023 26.46 26.78 26.44 26.78 26.28 5,363,200
Nov 29, 2023 26.58 26.58 26.34 26.44 25.94 4,102,400
Nov 28, 2023 26.74 26.78 26.42 26.44 25.94 3,827,900
Nov 27, 2023 26.71 26.78 26.55 26.62 26.12 3,220,000
Nov 24, 2023 26.54 26.89 26.53 26.74 26.24 1,459,400
Nov 22, 2023 26.35 26.76 26.27 26.70 26.20 3,219,300
Nov 21, 2023 26.25 26.55 26.25 26.55 26.05 4,156,100
Nov 20, 2023 26.27 26.47 26.25 26.26 25.77 4,279,100
Nov 17, 2023 26.00 26.37 26.00 26.27 25.78 4,891,400
Nov 16, 2023 26.25 26.30 25.95 25.99 25.50 5,694,800
Nov 15, 2023 26.25 26.50 26.23 26.24 25.75 5,473,100
Nov 14, 2023 26.32 26.45 26.04 26.22 25.73 5,693,200
Nov 13, 2023 26.00 26.05 25.90 25.99 25.50 3,535,000
Nov 10, 2023 26.01 26.16 25.95 25.98 25.49 4,708,200
Nov 9, 2023 26.04 26.09 25.88 25.89 25.40 4,197,300
Nov 8, 2023 26.25 26.32 25.93 25.96 25.47 4,839,900
Nov 7, 2023 26.30 26.38 26.15 26.38 25.89 5,013,000
Nov 6, 2023 26.72 26.73 26.39 26.41 25.91 4,267,600
Nov 3, 2023 26.37 26.75 26.29 26.64 26.14 4,712,000
Nov 2, 2023 26.00 26.47 25.95 26.37 25.88 6,514,600
Nov 1, 2023 26.00 26.28 25.81 25.97 25.48 6,670,200
Oct 31, 2023 26.14 26.32 25.61 26.04 25.55 10,511,100
Oct 30, 2023 0.50 Dividend
Oct 30, 2023 26.44 26.68 26.34 26.44 25.94 5,991,500
Oct 27, 2023 27.22 27.23 26.94 27.08 26.08 3,985,600
Oct 26, 2023 27.38 27.46 27.11 27.16 26.16 4,140,300
Oct 25, 2023 27.56 27.65 27.35 27.46 26.45 3,664,400
Oct 24, 2023 27.60 27.63 27.48 27.55 26.53 3,758,100
Oct 23, 2023 27.49 27.64 27.35 27.54 26.52 4,926,700
Oct 20, 2023 27.59 27.60 27.45 27.49 26.48 3,571,200
Oct 19, 2023 27.71 27.82 27.48 27.57 26.55 4,893,400
Oct 18, 2023 27.78 27.85 27.63 27.68 26.66 3,304,600
Oct 17, 2023 27.65 27.95 27.62 27.67 26.65 3,831,400
Oct 16, 2023 27.69 27.79 27.59 27.63 26.61 3,369,500
Oct 13, 2023 27.45 27.69 27.45 27.63 26.61 3,668,800
Oct 12, 2023 27.46 27.46 27.23 27.44 26.43 3,944,500
Oct 11, 2023 27.25 27.49 27.18 27.37 26.36 4,752,400
Oct 10, 2023 27.09 27.40 27.02 27.23 26.23 3,885,300
Oct 9, 2023 27.16 27.24 26.98 27.09 26.09 4,768,700
Oct 6, 2023 26.82 27.04 26.77 26.96 25.97 3,198,700
Oct 5, 2023 26.76 27.07 26.76 26.93 25.94 4,052,300
Oct 4, 2023 27.00 27.09 26.68 26.99 26.00 4,973,300
Oct 3, 2023 27.05 27.30 27.00 27.10 26.10 5,715,300
Oct 2, 2023 27.35 27.39 27.01 27.20 26.20 8,499,900
Sep 29, 2023 27.49 27.53 27.29 27.37 26.36 6,415,500
Sep 28, 2023 27.29 27.64 27.29 27.42 26.41 4,742,200
Sep 27, 2023 27.42 27.42 27.21 27.37 26.36 3,649,500
Sep 26, 2023 27.42 27.42 27.14 27.21 26.21 2,967,000
Sep 25, 2023 27.35 27.69 27.26 27.41 26.40 6,590,000
Sep 22, 2023 27.35 27.77 27.29 27.39 26.38 15,763,900
Sep 21, 2023 27.21 27.45 27.07 27.25 26.25 5,305,500
Sep 20, 2023 26.95 27.35 26.94 27.21 26.21 3,591,000
Sep 19, 2023 27.09 27.11 26.93 26.99 26.00 3,592,300
Sep 18, 2023 26.99 27.16 26.93 27.04 26.04 3,669,200
Sep 15, 2023 27.09 27.21 26.92 27.01 26.01 4,291,000
Sep 14, 2023 26.99 27.17 26.98 27.09 26.09 3,635,000
Sep 13, 2023 26.94 26.99 26.77 26.96 25.97 2,234,200
Sep 12, 2023 26.79 26.96 26.76 26.85 25.86 2,433,700
Sep 11, 2023 26.84 26.91 26.62 26.71 25.73 3,769,200
Sep 8, 2023 26.58 26.78 26.57 26.70 25.72 2,573,900
Sep 7, 2023 26.67 26.82 26.56 26.59 25.61 3,057,600
Sep 6, 2023 26.75 26.85 26.49 26.51 25.53 3,354,300
Sep 5, 2023 26.76 26.82 26.59 26.72 25.73 2,439,200
Sep 1, 2023 26.72 26.80 26.61 26.71 25.73 3,100,400
Aug 31, 2023 26.77 26.79 26.58 26.61 25.63 2,943,800
Aug 30, 2023 26.80 26.89 26.65 26.71 25.73 2,274,900
Aug 29, 2023 26.63 26.82 26.48 26.81 25.82 3,861,100
Aug 28, 2023 26.39 26.59 26.39 26.53 25.55 3,301,300
Aug 25, 2023 26.36 26.53 26.27 26.32 25.35 2,840,700
Aug 24, 2023 26.40 26.58 26.24 26.25 25.28 2,701,500
Aug 23, 2023 26.38 26.47 26.25 26.47 25.49 2,888,100
Aug 22, 2023 26.66 26.67 26.36 26.38 25.41 2,105,500
Aug 21, 2023 26.52 26.67 26.39 26.55 25.57 2,207,200
Aug 18, 2023 26.30 26.55 26.30 26.51 25.53 2,383,300
Aug 17, 2023 26.43 26.57 26.30 26.37 25.40 3,527,300
Aug 16, 2023 26.54 26.61 26.25 26.32 25.35 4,612,100
Aug 15, 2023 26.75 26.95 26.57 26.58 25.60 4,287,500
Aug 14, 2023 26.84 26.92 26.70 26.79 25.80 4,797,000
Aug 11, 2023 26.57 26.80 26.57 26.80 25.81 2,653,000
Aug 10, 2023 26.69 26.83 26.52 26.64 25.66 2,971,500
Aug 9, 2023 26.55 26.74 26.50 26.64 25.66 4,738,400
Aug 8, 2023 26.40 26.52 26.27 26.51 25.53 3,445,900
Aug 7, 2023 26.62 26.71 26.41 26.48 25.50 3,745,000
Aug 4, 2023 26.62 26.83 26.48 26.52 25.54 4,646,100
Aug 3, 2023 26.55 26.78 26.48 26.66 25.68 5,949,600
Aug 2, 2023 26.47 26.82 26.46 26.57 25.59 5,690,500
Aug 1, 2023 26.25 26.76 26.05 26.70 25.72 11,217,100
Jul 31, 2023 26.39 26.62 26.35 26.51 25.53 4,761,100
Jul 28, 2023 0.50 Dividend
Jul 28, 2023 26.46 26.51 26.28 26.45 25.47 5,295,000
Jul 27, 2023 27.02 27.04 26.81 26.93 25.46 6,216,400
Jul 26, 2023 27.23 27.24 26.93 26.95 25.47 5,119,700
Jul 25, 2023 27.00 27.28 26.89 27.14 25.65 4,823,200
Jul 24, 2023 26.95 27.11 26.88 27.07 25.59 6,775,200
Jul 21, 2023 26.95 26.97 26.79 26.84 25.37 3,883,800
Jul 20, 2023 26.96 27.03 26.85 26.90 25.43 3,972,900
Jul 19, 2023 26.82 26.95 26.78 26.92 25.45 3,285,800
Jul 18, 2023 26.70 26.93 26.66 26.78 25.31 3,639,500
Jul 17, 2023 26.61 26.75 26.56 26.68 25.22 3,073,200
Jul 14, 2023 26.82 26.84 26.42 26.54 25.09 6,822,700
Jul 13, 2023 26.65 26.82 26.60 26.82 25.35 5,924,000
Jul 12, 2023 26.55 26.62 26.47 26.59 25.13 4,473,900
Jul 11, 2023 26.50 26.55 26.42 26.47 25.02 4,350,100
Jul 10, 2023 26.52 26.59 26.39 26.44 24.99 2,864,900
Jul 7, 2023 26.48 26.60 26.39 26.43 24.98 3,455,200
Jul 6, 2023 26.50 26.50 26.19 26.35 24.91 3,603,200
Jul 5, 2023 26.54 26.59 26.47 26.54 25.09 2,600,800
Jul 3, 2023 26.36 26.60 26.34 26.54 25.09 1,650,300
Jun 30, 2023 26.39 26.50 26.34 26.35 24.91 3,726,100
Jun 29, 2023 26.29 26.46 26.22 26.41 24.96 2,892,700
Jun 28, 2023 26.06 26.23 25.98 26.22 24.78 3,366,400
Jun 27, 2023 25.90 26.10 25.86 26.08 24.65 3,598,500
Jun 26, 2023 25.85 26.09 25.85 25.96 24.54 4,296,300
Jun 23, 2023 25.99 26.00 25.73 25.78 24.37 5,302,900
Jun 22, 2023 26.21 26.26 25.95 26.04 24.61 4,071,400
Jun 21, 2023 26.14 26.47 26.10 26.21 24.78 3,974,300
Jun 20, 2023 26.39 26.40 26.07 26.11 24.68 3,925,200
Jun 16, 2023 26.39 26.48 26.23 26.39 24.95 3,749,200
Jun 15, 2023 26.13 26.32 26.02 26.32 24.88 4,871,000
Jun 14, 2023 26.25 26.35 25.95 26.04 24.61 3,409,500
Jun 13, 2023 25.97 26.36 25.94 26.09 24.66 4,621,300
Jun 12, 2023 25.90 25.99 25.72 25.95 24.53 4,767,900
Jun 9, 2023 26.22 26.25 25.98 26.01 24.59 3,593,100
Jun 8, 2023 26.21 26.39 26.15 26.30 24.86 4,284,400
Jun 7, 2023 26.06 26.25 25.95 26.22 24.78 4,580,200
Jun 6, 2023 25.86 26.02 25.83 25.99 24.57 4,369,100
Jun 5, 2023 26.15 26.15 25.85 25.96 24.54 2,831,400
Jun 2, 2023 25.80 26.10 25.78 25.93 24.51 3,523,600
Jun 1, 2023 25.35 25.70 25.35 25.66 24.26 3,148,500
May 31, 2023 25.25 25.52 25.21 25.33 23.94 3,119,100
May 30, 2023 25.43 25.44 25.19 25.32 23.93 3,615,400
May 26, 2023 25.46 25.64 25.36 25.48 24.09 4,009,300
May 25, 2023 25.70 25.71 25.29 25.44 24.05 4,781,700
May 24, 2023 26.05 26.07 25.68 25.79 24.38 3,665,900
May 23, 2023 26.04 26.15 25.92 26.06 24.63 4,068,300
May 22, 2023 26.10 26.25 26.02 26.03 24.60 3,633,200
May 19, 2023 26.18 26.20 25.99 26.20 24.77 3,522,000
May 18, 2023 26.03 26.12 25.87 26.08 24.65 3,529,700
May 17, 2023 25.90 26.22 25.86 26.01 24.59 4,780,700
May 16, 2023 26.00 26.10 25.73 25.90 24.48 6,440,400
May 15, 2023 25.92 26.07 25.54 25.94 24.52 9,019,800
May 12, 2023 25.96 26.05 25.84 25.92 24.50 3,871,800
May 11, 2023 25.53 25.78 25.50 25.76 24.35 3,287,900
May 10, 2023 25.60 25.79 25.49 25.75 24.34 4,243,600
May 9, 2023 25.30 25.76 25.27 25.52 24.12 3,048,200
May 8, 2023 25.65 25.73 25.28 25.36 23.97 4,812,800
May 5, 2023 25.40 25.81 25.39 25.60 24.20 4,312,400
May 4, 2023 25.51 25.74 25.19 25.27 23.89 5,410,200
May 3, 2023 25.80 26.04 25.51 25.62 24.22 7,180,000
May 2, 2023 26.18 26.21 25.49 26.11 24.68 5,534,300
May 1, 2023 26.23 26.50 26.21 26.30 24.86 4,172,400
Apr 28, 2023 26.30 26.46 26.18 26.31 24.87 4,290,600
Apr 27, 2023 0.49 Dividend
Apr 27, 2023 26.19 26.35 26.04 26.30 24.86 4,260,200
Apr 26, 2023 26.71 26.79 26.52 26.63 24.71 4,682,800
Apr 25, 2023 26.88 26.88 26.53 26.64 24.72 3,892,200
Apr 24, 2023 26.80 26.95 26.68 26.82 24.89 4,515,000
Apr 21, 2023 26.67 26.81 26.57 26.81 24.88 3,859,100
Apr 20, 2023 26.76 26.77 26.55 26.69 24.76 3,446,300
Apr 19, 2023 26.99 27.03 26.73 26.76 24.83 5,052,200

Related Tickers

ET Energy Transfer LP
15.53
+1.97%
 
MPLX MPLX LP
40.21
+0.55%
 
KMI Kinder Morgan, Inc.
18.21
+2.53%
 
ENB Enbridge Inc.
33.90
+1.71%
 
OKE ONEOK, Inc.
77.88
+0.26%
 
PAA Plains All American Pipeline, L.P.
17.69
+1.90%
 
WMB The Williams Companies, Inc.
37.58
-0.27%
 
WES Western Midstream Partners, LP
34.65
+0.64%
 
AM Antero Midstream Corporation
13.82
+1.25%
 
TRP TC Energy Corporation
35.29
+0.54%