Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Enterprise Products Partners LP (NY: EPD )

28.57 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 28.67 28.77 28.47 28.57 4,848,148 -0.01(-0.03%)
Jun 20, 2024 28.26 28.64 28.23 28.58 3,499,933 +0.28(+0.99%)
Jun 18, 2024 28.47 28.59 28.27 28.30 2,436,316 -0.07(-0.25%)
Jun 17, 2024 28.30 28.54 28.21 28.37 2,768,522 +0.04(+0.14%)
Jun 14, 2024 28.32 28.40 28.23 28.33 2,258,711 +0.01(+0.04%)
Jun 13, 2024 28.35 28.35 28.16 28.32 2,330,134 -0.08(-0.28%)
Jun 12, 2024 28.50 28.59 28.39 28.40 2,539,297 -0.02(-0.07%)
Jun 11, 2024 28.42 28.51 28.26 28.42 2,407,065 -0.12(-0.42%)
Jun 10, 2024 28.44 28.57 28.31 28.54 3,323,550 +0.19(+0.67%)
Jun 07, 2024 28.44 28.44 28.26 28.35 2,994,784 -0.07(-0.25%)
Jun 06, 2024 28.33 28.43 28.26 28.42 2,359,316 +0.07(+0.25%)
Jun 05, 2024 28.12 28.36 28.08 28.35 2,969,046 +0.03(+0.11%)
Jun 04, 2024 28.22 28.36 28.04 28.32 3,504,604 +0.09(+0.32%)
Jun 03, 2024 28.50 28.50 28.05 28.23 3,227,107 -0.27(-0.95%)
May 31, 2024 28.16 28.51 28.13 28.50 2,945,253 +0.39(+1.39%)
May 30, 2024 27.90 28.16 27.90 28.11 3,250,125 +0.06(+0.21%)
May 29, 2024 28.05 28.07 27.85 28.05 2,854,319 -0.04(-0.14%)
May 28, 2024 28.19 28.25 28.00 28.09 3,612,882 -0.12(-0.43%)
May 24, 2024 28.25 28.40 28.06 28.21 3,719,764 +0.00(+0.00%)
May 23, 2024 28.35 28.55 28.13 28.21 4,392,906 -0.22(-0.77%)
May 22, 2024 28.65 28.66 28.27 28.43 3,175,917 -0.25(-0.87%)
May 21, 2024 28.65 28.80 28.59 28.68 2,690,473 +0.03(+0.10%)
May 20, 2024 28.51 28.72 28.47 28.65 3,180,515 +0.09(+0.32%)
May 17, 2024 28.60 28.68 28.48 28.56 3,523,916 -0.05(-0.17%)
May 16, 2024 28.84 28.96 28.59 28.61 5,159,125 -0.23(-0.80%)
May 15, 2024 28.89 29.01 28.76 28.84 2,977,060 -0.11(-0.38%)
May 14, 2024 28.90 29.06 28.65 28.95 5,636,686 +0.18(+0.63%)
May 13, 2024 28.80 28.92 28.71 28.77 2,482,442 -0.03(-0.10%)
May 10, 2024 28.75 28.95 28.69 28.80 5,233,972 +0.17(+0.59%)
May 09, 2024 28.36 28.77 28.36 28.63 3,691,607 +0.24(+0.85%)
May 08, 2024 28.33 28.48 28.20 28.39 4,547,699 +0.04(+0.14%)
May 07, 2024 28.48 28.64 28.30 28.35 5,071,820 -0.02(-0.07%)
May 06, 2024 28.22 28.39 28.11 28.37 3,564,885 +0.27(+0.96%)
May 03, 2024 28.08 28.19 27.93 28.10 3,599,062 +0.05(+0.18%)
May 02, 2024 27.87 28.33 27.71 28.05 4,347,136 +0.31(+1.12%)
May 01, 2024 28.11 28.18 27.66 27.74 6,150,883 -0.34(-1.21%)
Apr 30, 2024 28.60 28.66 27.84 28.08 8,878,267 -0.51(-1.78%)
Apr 29, 2024 28.51 28.62 28.34 28.59 4,142,598 +0.04(+0.16%)
Apr 26, 2024 28.39 28.66 28.29 28.55 7,759,030 +0.13(+0.45%)
Apr 25, 2024 28.25 28.48 28.21 28.42 4,746,115 -0.12(-0.41%)
Apr 24, 2024 28.46 28.56 28.12 28.54 5,341,103 +0.14(+0.48%)
Apr 23, 2024 28.63 28.72 28.29 28.40 7,424,117 -0.09(-0.31%)
Apr 22, 2024 28.49 28.63 28.26 28.49 4,885,444 +0.16(+0.55%)
Apr 19, 2024 27.99 28.50 27.98 28.33 3,746,499 +0.39(+1.41%)
Apr 18, 2024 28.01 28.10 27.85 27.94 3,813,038 +0.05(+0.18%)
Apr 17, 2024 27.92 28.12 27.64 27.89 3,633,062 +0.06(+0.21%)
Apr 16, 2024 28.09 28.10 27.74 27.83 6,473,589 -0.18(-0.63%)
Apr 15, 2024 28.63 28.64 27.91 28.00 7,061,669 -0.53(-1.86%)
Apr 12, 2024 28.77 28.91 28.45 28.54 4,816,325 -0.17(-0.58%)
Apr 11, 2024 28.71 28.78 28.61 28.70 4,471,621 +0.07(+0.24%)
Apr 10, 2024 28.73 28.74 28.51 28.63 4,909,478 -0.11(-0.38%)
Apr 09, 2024 28.98 29.06 28.64 28.74 4,192,281 -0.21(-0.71%)
Apr 08, 2024 29.13 29.29 28.90 28.95 4,254,970 -0.26(-0.87%)
Apr 05, 2024 29.24 29.30 28.81 29.20 4,449,241 -0.04(-0.13%)
Apr 04, 2024 29.43 29.46 29.11 29.24 4,874,560 -0.11(-0.37%)
Apr 03, 2024 29.27 29.36 29.19 29.35 6,198,712 +0.13(+0.44%)
Apr 02, 2024 28.87 29.31 28.85 29.22 6,595,226 +0.37(+1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.