Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Enterprise Products Partners L.P. (EPD)

Compare
34.22
+0.08
+(0.23%)
At close: 3:59:54 PM EDT
34.20
-0.02
(-0.06%)
After hours: 4:06:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202534.1534.3333.8934.2234.224,086,236
Mar 31, 202533.9534.3633.8834.1434.143,350,800
Mar 28, 202533.9534.2133.7034.0834.084,255,500
Mar 27, 202533.9334.3533.7733.9533.955,212,100
Mar 26, 202533.4534.0233.4533.8433.844,201,300
Mar 25, 202533.6833.8833.4133.5033.503,136,600
Mar 24, 202533.8534.0433.5933.6833.683,236,300
Mar 21, 202534.1034.1433.6433.8533.855,742,300
Mar 20, 202533.9334.3233.7834.1034.103,176,400
Mar 19, 202533.8534.1433.8334.0034.003,427,800
Mar 18, 202533.9634.0533.7333.8033.802,426,100
Mar 17, 202533.5034.2033.4833.9233.923,909,300
Mar 14, 202533.0933.6032.9833.5933.593,386,600
Mar 13, 202533.0033.3032.9132.9732.974,913,100
Mar 12, 202533.3633.4632.9432.9832.983,470,300
Mar 11, 202533.6133.7633.0033.1733.174,974,200
Mar 10, 202533.4134.5333.4033.6533.657,962,100
Mar 7, 202532.7533.7732.7333.4633.466,029,000
Mar 6, 202532.9333.0932.5332.7532.754,413,100
Mar 5, 202533.2633.4832.8733.0933.094,294,900
Mar 4, 202533.3333.6333.0533.3233.325,768,700
Mar 3, 202533.4733.8433.3433.7333.735,285,100
Feb 28, 202532.9233.4732.8733.4133.413,973,300
Feb 27, 202533.1933.2532.8032.8232.824,378,900
Feb 26, 202533.2733.3532.9333.1433.144,114,700
Feb 25, 202533.5234.0433.1733.2733.277,648,700
Feb 24, 202533.2933.7633.1233.6433.644,855,100
Feb 21, 202533.2333.5633.0833.3433.345,513,600
Feb 20, 202533.6233.6633.3233.5833.583,806,100
Feb 19, 202533.6033.7533.3133.6533.654,320,400
Feb 18, 202533.5633.8833.5633.7233.724,043,600
Feb 14, 202533.5533.7433.3933.4433.444,567,500
Feb 13, 202532.8533.3732.8033.2133.216,064,800
Feb 12, 202533.0433.4032.8032.9332.933,803,100
Feb 11, 202533.1533.3132.8333.2133.214,597,400
Feb 10, 202533.2533.4332.9933.1233.125,077,900
Feb 7, 202532.9033.1532.6332.9332.933,673,500
Feb 6, 202533.1033.2532.6932.8732.873,417,200
Feb 5, 202532.9433.4532.8733.0433.046,030,300
Feb 4, 202532.0433.4231.5532.9932.997,952,400
Feb 3, 202531.5933.2631.5133.1333.137,477,600
Jan 31, 2025 0.54 Dividend
Jan 31, 202533.5733.5732.6332.6532.657,094,600
Jan 30, 202533.9634.1533.6834.0433.519,827,300
Jan 29, 202533.8034.0233.5433.6533.123,626,100
Jan 28, 202533.6033.8333.3433.7133.185,247,200
Jan 27, 202533.6433.7732.9433.4532.929,019,100
Jan 24, 202533.9033.9533.5533.5733.043,543,700
Jan 23, 202533.9434.0033.6233.6733.143,154,400
Jan 22, 202534.2634.4933.8033.8033.274,522,600
Jan 21, 202533.8234.4033.7134.0933.555,927,400
Jan 17, 202533.7433.9033.5333.5733.043,874,200
Jan 16, 202533.3533.7933.2933.6733.142,991,800
Jan 15, 202533.9133.9633.2233.3432.824,277,000
Jan 14, 202532.7633.5532.6433.4532.924,558,100
Jan 13, 202532.2732.9132.2632.5432.034,855,300
Jan 10, 202532.6632.7932.0532.1731.664,903,700
Jan 8, 202532.0032.4531.9332.4431.933,728,900
Jan 7, 202532.1432.3231.8831.9331.432,935,200
Jan 6, 202532.0032.3331.8831.9331.433,649,800
Jan 3, 202531.9731.9931.6031.8331.332,910,100
Jan 2, 202531.5531.8931.4631.7531.253,405,200
Dec 31, 202431.2631.5731.2631.3630.872,488,000
Dec 30, 202430.9231.2630.7931.2030.713,273,700
Dec 27, 202431.1431.1730.8131.0730.582,196,900
Dec 26, 202431.5331.5631.0031.1430.652,504,200
Dec 24, 202431.2031.6731.1531.4931.001,674,700
Dec 23, 202431.0131.0530.7131.0130.523,393,800
Dec 20, 202430.4631.0430.4230.9930.505,884,100
Dec 19, 202430.6530.8730.3830.5330.054,997,500
Dec 18, 202431.1531.2830.3230.4529.976,168,400
Dec 17, 202431.5031.5531.1431.2930.803,048,700
Dec 16, 202432.2532.3531.4831.5831.084,835,600
Dec 13, 202432.4132.4232.1332.1931.682,550,700
Dec 12, 202432.4832.5332.1932.3931.881,736,100
Dec 11, 202432.1932.5932.1632.4031.892,731,600
Dec 10, 202432.4532.5832.1732.1931.684,906,800
Dec 9, 202432.9032.9432.4532.4631.954,242,600
Dec 6, 202432.9633.0032.5732.8032.284,193,700
Dec 5, 202432.8233.1332.7032.8532.333,347,500
Dec 4, 202433.3033.3632.5932.8532.336,011,600
Dec 3, 202433.8433.9033.2833.3032.786,300,100
Dec 2, 202434.5034.5633.7433.8133.285,410,300
Nov 29, 202433.8734.6333.7734.4333.894,730,900
Nov 27, 202432.9133.8532.9133.6533.126,312,200
Nov 26, 202432.2533.0832.2232.8632.344,847,600
Nov 25, 202432.9833.2232.2832.3431.835,305,100
Nov 22, 202432.4132.8532.3832.8232.303,979,600
Nov 21, 202431.8432.5631.8032.3531.844,194,200
Nov 20, 202431.8231.8731.4831.7931.292,904,400
Nov 19, 202431.4931.6431.3931.6331.133,099,300
Nov 18, 202431.2131.5431.1931.4931.004,322,900
Nov 15, 202430.8731.3330.7831.0930.605,536,100
Nov 14, 202430.6230.9830.4030.8130.335,177,600
Nov 13, 202430.3830.4230.1830.3929.914,873,000
Nov 12, 202430.5530.6730.3330.4329.952,550,200
Nov 11, 202430.4630.6830.4230.5730.094,549,000
Nov 8, 202430.3230.4630.1330.4229.943,121,700
Nov 7, 202430.0030.4029.9730.2529.774,749,400
Nov 6, 202429.7130.1229.4229.9729.507,097,100
Nov 5, 202429.1529.4629.1129.3028.844,134,800
Nov 4, 202428.8529.2128.8329.1328.674,465,300
Nov 1, 202428.8028.9128.7128.8228.374,455,000
Oct 31, 2024 0.53 Dividend
Oct 31, 202428.7528.8328.6328.6628.215,496,300
Oct 30, 202429.2129.3929.1029.2628.284,714,400
Oct 29, 202429.3029.4328.9829.1028.135,510,700
Oct 28, 202429.0729.2228.9729.1428.173,684,600
Oct 25, 202429.1029.1728.9629.0528.083,144,900
Oct 24, 202429.0929.1828.9929.0328.063,934,200
Oct 23, 202428.9429.0328.8028.9728.002,909,300
Oct 22, 202429.0129.1028.8528.9527.983,567,200
Oct 21, 202429.2029.2628.9129.0028.033,922,700
Oct 18, 202429.2429.2528.8929.1828.213,846,900
Oct 17, 202429.2629.4129.0829.1328.162,781,100
Oct 16, 202429.3129.3629.1529.1928.222,898,000
Oct 15, 202429.4029.5929.1229.1728.203,495,500
Oct 14, 202429.4729.5829.4029.4928.514,025,300
Oct 11, 202429.3029.5729.3029.4528.473,012,300
Oct 10, 202429.2829.5029.1429.2528.272,516,800
Oct 9, 202429.1929.3129.1029.1928.222,793,000
Oct 8, 202429.5029.5029.1029.1828.213,615,800
Oct 7, 202429.7729.9229.5229.5628.572,423,500
Oct 4, 202429.6829.8729.6229.7028.712,752,400
Oct 3, 202429.5929.7629.3829.6428.652,938,900
Oct 2, 202429.4429.5429.2729.4728.492,862,100
Oct 1, 202429.0029.3729.0029.3128.333,130,300
Sep 30, 202429.2429.2828.9529.1128.142,570,000
Sep 27, 202429.0129.3128.9929.1828.212,598,400
Sep 26, 202429.1729.2828.7828.8827.923,941,700
Sep 25, 202429.5029.5829.1629.2528.272,665,300
Sep 24, 202429.6029.6529.3729.5128.532,425,200
Sep 23, 202429.3629.6329.3229.4528.472,877,900
Sep 20, 202429.3429.4129.1829.3228.343,573,400
Sep 19, 202429.7329.7329.3329.3928.412,896,600
Sep 18, 202429.5629.8129.4529.4928.512,355,200
Sep 17, 202429.7029.7229.3029.5228.534,422,400
Sep 16, 202429.7029.8129.6129.6928.703,279,600
Sep 13, 202429.5129.7129.3829.6228.633,419,200
Sep 12, 202429.1929.4529.1529.4028.422,337,300
Sep 11, 202428.8129.2428.8029.1528.183,194,900
Sep 10, 202428.8529.0828.6728.9627.993,231,600
Sep 9, 202428.9029.0228.6928.8327.872,857,900
Sep 6, 202429.0829.1228.7528.8727.912,764,700
Sep 5, 202429.1029.2328.9529.0328.062,622,800
Sep 4, 202429.0129.2328.9629.0428.073,141,500
Sep 3, 202429.1129.3228.8129.1528.183,332,800
Aug 30, 202429.2929.3729.0429.3428.362,558,400
Aug 29, 202429.1029.4229.1029.2528.272,827,900
Aug 28, 202429.2829.2828.9329.1028.132,815,500
Aug 27, 202429.3629.4729.1329.1828.212,235,700
Aug 26, 202429.3129.5329.2629.3928.412,637,200
Aug 23, 202429.1529.4329.1029.2928.313,093,700
Aug 22, 202429.0529.2329.0129.0928.122,477,400
Aug 21, 202429.1829.3328.9529.0028.034,400,900
Aug 20, 202429.4629.4929.0329.1328.163,053,300
Aug 19, 202429.2929.6129.1829.4428.464,630,900
Aug 16, 202428.9329.2228.8829.1728.204,136,800
Aug 15, 202428.9929.1928.9029.0228.053,969,000
Aug 14, 202428.4029.1828.3228.8927.937,841,700
Aug 13, 202428.2528.3228.0728.2727.336,794,300
Aug 12, 202428.6828.7228.0728.1827.247,643,500
Aug 9, 202429.3929.4028.3828.7127.7510,029,400
Aug 8, 202428.7229.4228.7229.3328.354,531,300
Aug 7, 202429.1429.3028.6728.7027.747,960,000
Aug 6, 202428.0028.9928.0028.9027.947,013,400
Aug 5, 202427.6728.1627.3727.8826.957,816,400
Aug 2, 202428.5128.5428.0028.4827.537,584,700
Aug 1, 202428.9829.0028.3728.5627.616,555,500
Jul 31, 2024 0.53 Dividend
Jul 31, 202429.0629.1328.7928.8627.907,098,300
Jul 30, 202429.8329.8628.7729.5628.0710,346,300
Jul 29, 202429.9930.0329.6829.7028.206,082,600
Jul 26, 202429.7030.0329.5529.9428.436,867,900
Jul 25, 202429.7129.8729.5529.5628.073,511,100
Jul 24, 202430.0030.0429.6729.7028.203,931,800
Jul 23, 202429.9630.0529.8529.9928.473,422,200
Jul 22, 202429.9530.0329.7629.9828.465,407,200
Jul 19, 202429.9830.0429.8230.0028.484,105,600
Jul 18, 202429.7130.0129.6929.8328.324,207,900
Jul 17, 202429.6429.9429.6129.7128.216,311,900
Jul 16, 202429.1929.7129.1129.6128.114,730,200
Jul 15, 202429.5629.7529.3829.6028.104,065,800
Jul 12, 202429.2729.5829.2729.4027.913,120,400
Jul 11, 202429.2029.2529.0229.1927.713,157,300
Jul 10, 202429.1729.2329.0429.1627.692,629,000
Jul 9, 202429.1029.2528.9529.1927.713,291,100
Jul 8, 202429.0029.1928.9729.1327.662,705,200
Jul 5, 202429.0529.0728.8829.0127.542,424,500
Jul 3, 202429.1129.3729.0229.0627.592,236,500
Jul 2, 202428.9629.1128.9129.0427.572,243,900
Jul 1, 202428.9929.1828.8228.9927.523,212,100
Jun 28, 202428.8929.0028.7628.9827.522,812,600
Jun 27, 202429.0129.0828.8528.9027.442,528,300
Jun 26, 202429.0729.1228.8429.0227.553,147,800
Jun 25, 202429.0029.1928.9429.1227.652,610,000
Jun 24, 202428.5729.0028.5628.9827.523,508,300
Jun 21, 202428.6728.7728.4728.5727.134,848,100
Jun 20, 202428.2628.6428.2328.5827.143,500,100
Jun 18, 202428.4728.5928.2728.3026.872,436,300
Jun 17, 202428.3028.5428.2128.3726.942,768,700
Jun 14, 202428.3228.4028.2328.3326.902,258,700
Jun 13, 202428.3528.3528.1628.3226.892,330,400
Jun 12, 202428.5028.6028.3928.4026.962,539,400
Jun 11, 202428.4228.5128.2628.4226.982,407,300
Jun 10, 202428.4428.5728.3128.5427.103,324,500
Jun 7, 202428.4428.4428.2628.3526.922,994,800
Jun 6, 202428.3328.4328.2628.4226.982,359,600
Jun 5, 202428.1228.3628.0828.3526.922,971,800
Jun 4, 202428.2228.3628.0428.3226.893,505,200
Jun 3, 202428.5028.5028.0528.2326.803,227,200
May 31, 202428.1628.5128.1328.5027.062,945,300
May 30, 202427.9028.1627.9028.1126.693,251,000
May 29, 202428.0528.0727.8528.0526.632,854,100
May 28, 202428.1928.2528.0028.0926.673,613,200
May 24, 202428.2528.4028.0628.2126.783,719,500
May 23, 202428.3528.5528.1328.2126.784,393,500
May 22, 202428.6528.6628.2728.4326.993,176,000
May 21, 202428.6528.8028.5928.6827.232,690,500
May 20, 202428.5128.7228.4728.6527.203,180,800
May 17, 202428.6028.6828.4928.5627.123,523,700
May 16, 202428.8428.9628.5928.6127.165,160,200
May 15, 202428.8929.0128.7628.8427.382,977,100
May 14, 202428.9029.0628.6528.9527.495,637,200
May 13, 202428.8028.9228.7128.7727.322,482,500
May 10, 202428.7528.9528.6928.8027.345,234,000
May 9, 202428.3628.7728.3628.6327.183,690,800
May 8, 202428.3328.4828.2028.3926.964,547,800
May 7, 202428.4828.6428.3128.3526.925,073,900
May 6, 202428.2228.3928.1128.3726.943,566,900
May 3, 202428.0828.1927.9328.1026.683,599,100
May 2, 202427.8728.3327.7128.0526.634,347,300
May 1, 202428.1128.1827.6627.7426.346,150,600
Apr 30, 202428.6028.6627.8428.0826.668,878,600
Apr 29, 2024 0.52 Dividend
Apr 29, 202428.5128.6228.3428.5927.144,136,500
Apr 26, 202428.9029.1828.8029.0627.107,621,500
Apr 25, 202428.7629.0028.7228.9326.984,662,400
Apr 24, 202428.9729.0828.6329.0527.094,859,600
Apr 23, 202429.1529.2428.8028.9126.967,293,100
Apr 22, 202429.0029.1528.7729.0027.054,799,000
Apr 19, 202428.5029.0128.4828.8426.903,677,800
Apr 18, 202428.5228.6128.3528.4426.523,746,000
Apr 17, 202428.4228.6328.1428.3926.483,568,900
Apr 16, 202428.6028.6128.2428.3326.426,359,700
Apr 15, 202429.1529.1628.4128.5126.596,935,500
Apr 12, 202429.2929.4328.9629.0527.094,728,500
Apr 11, 202429.2329.3029.1329.2227.254,393,200
Apr 10, 202429.2529.2629.0329.1527.194,822,700
Apr 9, 202429.5029.5829.1629.2627.294,118,900
Apr 8, 202429.6629.8229.4229.4727.484,173,100
Apr 5, 202429.7729.8329.3329.7327.734,369,100
Apr 4, 202429.9629.9929.6429.7727.764,788,800
Apr 3, 202429.8029.8929.7229.8827.876,088,900
Apr 2, 202429.3929.8429.3729.7527.756,478,600

Related Tickers

ET Energy Transfer LP
18.74
+0.78%
 
MPLX MPLX LP
53.63
+0.20%
 
ENB Enbridge Inc.
44.57
+0.59%
 
KMI Kinder Morgan, Inc.
28.64
+0.39%
 
PAA Plains All American Pipeline, L.P.
20.13
+0.65%
 
WES Western Midstream Partners, LP
41.05
+0.22%
 
OKE ONEOK, Inc.
99.40
+0.18%
 
WMB The Williams Companies, Inc.
60.56
+1.34%
 
LNG Cheniere Energy, Inc.
230.81
-0.25%
 
HESM Hess Midstream LP
42.44
+0.35%