Enterprise Products Partners L.P. Common Stock (NY:EPD)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	37.73	37.85	37.15	37.19	5,209,465	-0.54(-1.43%)
May 07, 2026	37.25	37.78	37.14	37.73	3,434,522	+0.17(+0.45%)
May 06, 2026	37.76	38.20	37.47	37.56	4,570,373	-0.94(-2.44%)
May 05, 2026	38.57	38.98	38.46	38.50	3,859,982	-0.17(-0.44%)
May 04, 2026	38.00	39.01	37.90	38.67	5,421,621	+0.64(+1.68%)
May 01, 2026	38.57	38.65	38.00	38.03	3,168,891	-0.67(-1.73%)
Apr 30, 2026	38.03	38.84	37.91	38.70	6,587,373	+0.46(+1.20%)
Apr 29, 2026	38.20	38.41	37.97	38.24	3,476,088	+0.32(+0.83%)
Apr 28, 2026	37.95	38.34	37.33	37.92	5,421,440	+0.25(+0.65%)
Apr 27, 2026	37.68	38.02	37.54	37.68	13,028,744	+0.22(+0.58%)
Apr 24, 2026	37.21	37.49	36.96	37.46	3,257,329	+0.16(+0.42%)
Apr 23, 2026	37.40	37.60	36.97	37.30	2,735,217	+0.10(+0.27%)
Apr 22, 2026	36.82	37.27	36.69	37.20	7,391,163	+0.52(+1.42%)
Apr 21, 2026	36.41	36.93	36.41	36.68	2,516,855	+0.30(+0.81%)
Apr 20, 2026	36.26	36.58	36.11	36.39	6,006,521	+0.24(+0.65%)
Apr 17, 2026	36.28	36.48	35.67	36.15	8,314,113	-0.65(-1.77%)
Apr 16, 2026	36.57	36.88	36.56	36.80	2,674,069	+0.23(+0.62%)
Apr 15, 2026	36.72	36.93	36.49	36.57	6,040,461	-0.15(-0.40%)
Apr 14, 2026	36.78	36.81	36.33	36.72	6,973,208	-0.17(-0.45%)
Apr 13, 2026	37.04	37.21	36.57	36.89	5,543,803	+0.07(+0.19%)
Apr 10, 2026	36.83	37.26	36.79	36.82	4,204,706	-0.17(-0.45%)
Apr 09, 2026	37.45	38.05	36.84	36.99	3,580,418	-0.50(-1.34%)
Apr 08, 2026	36.59	37.66	36.51	37.49	4,099,317	-0.37(-0.99%)
Apr 07, 2026	37.40	38.04	37.39	37.87	2,776,767	+0.57(+1.53%)
Apr 06, 2026	36.94	37.40	36.87	37.29	2,254,412	+0.26(+0.69%)
Apr 02, 2026	37.35	37.42	36.87	37.04	3,311,788	+0.14(+0.37%)
Apr 01, 2026	36.77	37.20	36.26	36.90	6,370,681	-0.40(-1.08%)
Mar 31, 2026	38.45	38.50	37.08	37.30	9,356,166	-1.22(-3.17%)
Mar 30, 2026	38.89	39.13	38.50	38.53	4,960,704	-0.20(-0.51%)
Mar 27, 2026	38.59	39.17	38.55	38.72	4,468,526	+0.18(+0.46%)
Mar 26, 2026	38.44	39.01	38.36	38.55	6,292,268	+0.10(+0.26%)
Mar 25, 2026	37.90	38.47	37.68	38.45	3,823,894	+0.60(+1.59%)
Mar 24, 2026	37.56	38.19	37.56	37.85	2,711,692	+0.28(+0.73%)
Mar 23, 2026	36.66	37.61	36.50	37.57	3,257,999	+0.54(+1.46%)
Mar 20, 2026	36.96	37.27	36.82	37.03	4,658,282	+0.11(+0.29%)
Mar 19, 2026	36.66	37.12	36.58	36.92	2,972,777	+0.40(+1.11%)
Mar 18, 2026	37.05	37.20	36.51	36.51	3,073,483	-0.49(-1.33%)
Mar 17, 2026	36.97	37.39	36.96	37.01	3,525,860	+0.22(+0.59%)
Mar 16, 2026	36.42	36.88	36.27	36.79	3,422,768	+0.33(+0.89%)
Mar 13, 2026	35.98	36.57	35.85	36.47	2,476,171	+0.39(+1.09%)
Mar 12, 2026	36.72	36.84	35.97	36.07	3,766,739	-0.60(-1.64%)
Mar 11, 2026	36.25	36.80	36.14	36.67	3,054,450	+0.47(+1.31%)
Mar 10, 2026	36.18	36.64	35.87	36.20	3,251,767	-0.36(-1.00%)
Mar 09, 2026	37.05	37.68	36.41	36.56	6,489,326	-0.47(-1.28%)
Mar 06, 2026	36.79	37.23	36.78	37.04	4,480,828	+0.28(+0.75%)
Mar 05, 2026	36.57	37.20	36.51	36.76	3,894,421	+0.12(+0.32%)
Mar 04, 2026	36.57	36.80	36.12	36.64	4,290,948	-0.21(-0.56%)
Mar 03, 2026	36.37	36.85	36.04	36.85	5,352,084	+0.48(+1.33%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.