Skip to main content

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

32.00 -0.14 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 32.10 32.25 31.89 32.00 2,732,621 -0.14(-0.44%)
Aug 29, 2025 31.99 32.23 31.81 32.14 3,082,408 +0.18(+0.56%)
Aug 28, 2025 31.63 31.96 31.56 31.96 2,786,369 +0.34(+1.08%)
Aug 27, 2025 31.71 31.89 31.60 31.62 2,655,479 -0.06(-0.19%)
Aug 26, 2025 31.62 31.78 31.37 31.68 3,813,587 -0.01(-0.03%)
Aug 25, 2025 31.53 31.86 31.46 31.69 3,963,985 -0.21(-0.66%)
Aug 22, 2025 31.61 32.00 31.61 31.90 2,872,149 +0.29(+0.92%)
Aug 21, 2025 31.50 31.74 31.49 31.61 4,594,701 +0.10(+0.32%)
Aug 20, 2025 31.43 31.72 31.43 31.51 2,357,411 +0.10(+0.32%)
Aug 19, 2025 31.25 31.43 31.14 31.41 3,010,246 +0.08(+0.26%)
Aug 18, 2025 31.40 31.52 31.24 31.33 3,216,944 -0.17(-0.54%)
Aug 15, 2025 31.83 32.06 31.50 31.50 3,733,242 -0.42(-1.32%)
Aug 14, 2025 31.90 32.14 31.75 31.92 7,445,415 +0.18(+0.57%)
Aug 13, 2025 31.35 31.90 31.22 31.74 4,413,612 +0.40(+1.28%)
Aug 12, 2025 31.24 31.46 31.07 31.34 3,439,748 +0.20(+0.64%)
Aug 11, 2025 31.52 31.62 31.07 31.14 5,093,310 -0.30(-0.95%)
Aug 08, 2025 31.25 31.69 31.25 31.44 5,434,816 +0.25(+0.80%)
Aug 07, 2025 31.35 31.66 31.14 31.19 4,897,494 -0.04(-0.13%)
Aug 06, 2025 31.15 31.50 31.08 31.23 4,916,831 +0.08(+0.26%)
Aug 05, 2025 30.98 31.20 30.79 31.15 4,369,656 +0.12(+0.39%)
Aug 04, 2025 30.75 31.14 30.74 31.03 4,186,617 +0.29(+0.94%)
Aug 01, 2025 30.82 31.00 30.62 30.74 4,223,380 -0.25(-0.81%)
Jul 31, 2025 30.94 31.14 30.73 30.99 4,249,864 +0.07(+0.24%)
Jul 30, 2025 31.02 31.05 30.75 30.91 5,005,423 +0.03(+0.10%)
Jul 29, 2025 30.74 31.00 30.49 30.89 6,140,355 +0.28(+0.90%)
Jul 28, 2025 31.25 31.35 30.41 30.61 11,132,381 -0.39(-1.27%)
Jul 25, 2025 31.31 31.33 30.98 31.00 4,901,241 -0.24(-0.76%)
Jul 24, 2025 30.99 31.39 30.90 31.24 4,055,985 +0.29(+0.92%)
Jul 23, 2025 30.85 31.00 30.69 30.95 3,438,821 +0.17(+0.54%)
Jul 22, 2025 30.62 30.91 30.60 30.79 2,990,233 +0.17(+0.55%)
Jul 21, 2025 30.91 31.05 30.57 30.62 3,305,069 -0.19(-0.61%)
Jul 18, 2025 30.74 31.04 30.63 30.81 3,780,746 +0.11(+0.35%)
Jul 17, 2025 30.83 30.94 30.67 30.70 4,195,816 -0.26(-0.83%)
Jul 16, 2025 30.95 31.03 30.71 30.95 2,743,960 +0.00(+0.00%)
Jul 15, 2025 31.20 31.30 30.64 30.95 4,977,871 -0.36(-1.16%)
Jul 14, 2025 31.33 31.33 31.06 31.32 6,158,693 -0.02(-0.06%)
Jul 11, 2025 31.47 31.56 31.28 31.34 2,563,927 -0.16(-0.50%)
Jul 10, 2025 31.35 31.51 31.14 31.49 2,869,754 +0.15(+0.47%)
Jul 09, 2025 31.21 31.36 31.03 31.35 4,871,547 +0.18(+0.57%)
Jul 08, 2025 30.82 31.19 30.66 31.17 3,089,631 +0.40(+1.31%)
Jul 07, 2025 30.95 31.06 30.59 30.77 2,724,350 -0.20(-0.63%)
Jul 03, 2025 30.91 30.99 30.73 30.96 1,921,098 +0.07(+0.22%)
Jul 02, 2025 30.66 30.99 30.47 30.90 3,459,315 +0.27(+0.87%)
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 following
Privacy Policy and Terms Of Service.