Enterprise Products Partners L.P. EPD
NYSE · United States · Industrial Services
$35.60-0.01 (-0.03%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35.63 | +0.07% | $35.55 | $35.72 | $35.37 | 1.01M |
| 2026-09-30 | $35.61 | -1.14% | $36.16 | $36.33 | $35.58 | 5.52M |
| 2026-09-29 | $36.02 | -1.72% | $36.52 | $36.85 | $36.01 | 4.43M |
| 2026-09-28 | $36.65 | -0.27% | $36.90 | $37.24 | $36.53 | 3.14M |
| 2026-09-25 | $36.75 | -1.40% | $37.20 | $37.28 | $36.58 | 5.74M |
| 2026-09-24 | $37.27 | -0.80% | $37.75 | $38.02 | $37.24 | 2.90M |
| 2026-09-23 | $37.57 | -1.16% | $38.06 | $38.20 | $37.48 | 2.82M |
| 2026-09-22 | $38.01 | -1.20% | $38.25 | $38.68 | $38.01 | 2.39M |
| 2026-09-21 | $38.47 | -1.08% | $38.70 | $39.00 | $38.47 | 2.67M |
| 2026-09-18 | $38.89 | +1.14% | $38.70 | $39.10 | $38.36 | 4.89M |
| 2026-09-17 | $38.45 | +0.95% | $38.00 | $38.59 | $38.00 | 2.00M |
| 2026-09-16 | $38.09 | -1.86% | $38.74 | $38.87 | $37.96 | 2.41M |
| 2026-09-15 | $38.81 | +0.28% | $38.74 | $38.99 | $38.66 | 1.91M |
| 2026-09-14 | $38.70 | -0.51% | $39.08 | $39.34 | $38.60 | 4.08M |
| 2026-09-11 | $38.90 | -1.09% | $39.36 | $39.51 | $38.84 | 1.57M |
| 2026-09-10 | $39.33 | +0.03% | $39.55 | $39.69 | $39.29 | 2.25M |
| 2026-09-09 | $39.32 | +1.26% | $39.00 | $39.38 | $39.00 | 2.08M |
| 2026-09-08 | $38.83 | -0.28% | $38.95 | $39.15 | $38.72 | 2.27M |
| 2026-09-04 | $38.94 | -0.59% | $39.04 | $39.15 | $38.78 | 1.60M |
| 2026-09-03 | $39.17 | -0.48% | $39.36 | $39.58 | $39.17 | 2.20M |
| 2026-09-02 | $39.36 | +0.20% | $39.28 | $39.53 | $38.99 | 1.99M |
| 2026-09-01 | $39.28 | +1.18% | $39.21 | $39.41 | $39.09 | 2.30M |
| 2026-08-31 | $38.82 | -0.51% | $39.02 | $39.23 | $38.79 | 3.82M |
| 2026-08-28 | $39.02 | -0.08% | $39.00 | $39.20 | $38.85 | 1.05M |
| 2026-08-27 | $39.05 | -0.23% | $39.00 | $39.23 | $38.78 | 2.08M |
| 2026-08-26 | $39.14 | +2.27% | $38.27 | $39.16 | $38.25 | 2.59M |
| 2026-08-25 | $38.27 | -0.23% | $38.16 | $38.49 | $38.06 | 2.36M |
| 2026-08-24 | $38.36 | +0.92% | $38.01 | $38.53 | $37.97 | 2.64M |
| 2026-08-21 | $38.01 | -1.09% | $38.30 | $38.59 | $37.96 | 3.05M |
| 2026-08-20 | $38.43 | +0.81% | $38.34 | $38.60 | $38.09 | 2.33M |
| 2026-08-19 | $38.12 | -1.35% | $38.58 | $38.75 | $38.04 | 3.39M |
| 2026-08-18 | $38.64 | +0.08% | $38.88 | $39.10 | $38.51 | 2.42M |
| 2026-08-17 | $38.61 | -0.75% | $38.85 | $39.01 | $38.23 | 2.82M |
| 2026-08-14 | $38.90 | +2.31% | $38.23 | $38.90 | $38.11 | 7.38M |
| 2026-08-13 | $38.02 | +0.26% | $37.76 | $38.18 | $37.76 | 2.36M |
| 2026-08-12 | $37.92 | +0.16% | $37.75 | $38.12 | $37.75 | 2.42M |
| 2026-08-11 | $37.86 | -0.34% | $37.77 | $38.16 | $37.68 | 2.81M |
| 2026-08-10 | $37.99 | +0.64% | $37.76 | $38.19 | $37.76 | 3.30M |
| 2026-08-07 | $37.75 | -0.79% | $37.81 | $38.19 | $37.75 | 2.49M |
| 2026-08-06 | $38.05 | +0.87% | $38.10 | $38.15 | $37.67 | 2.32M |
| 2026-08-05 | $37.72 | -1.05% | $38.00 | $38.07 | $37.42 | 3.04M |
| 2026-08-04 | $38.12 | +0.66% | $37.70 | $38.26 | $37.44 | 4.11M |
| 2026-08-03 | $37.87 | -0.47% | $37.47 | $38.10 | $37.39 | 2.84M |
| 2026-07-31 | $38.05 | -0.18% | $37.57 | $38.14 | $37.22 | 3.83M |
| 2026-07-30 | $38.12 | -1.42% | $39.22 | $39.25 | $37.95 | 6.42M |
| 2026-07-29 | $38.67 | +0.10% | $39.20 | $39.28 | $38.43 | 3.58M |
| 2026-07-28 | $38.63 | +1.34% | $38.40 | $39.25 | $38.33 | 4.66M |
| 2026-07-27 | $38.12 | -1.58% | $38.68 | $38.68 | $38.07 | 4.14M |
| 2026-07-24 | $38.73 | -0.18% | $38.67 | $39.07 | $38.58 | 1.71M |
| 2026-07-23 | $38.80 | -0.23% | $39.15 | $39.17 | $38.70 | 1.93M |
| 2026-07-22 | $38.89 | +0.86% | $38.89 | $39.05 | $38.79 | 2.50M |
| 2026-07-21 | $38.56 | -0.57% | $38.72 | $38.98 | $38.53 | 3.48M |
| 2026-07-20 | $38.78 | +1.52% | $38.20 | $38.96 | $38.20 | 3.66M |
| 2026-07-17 | $38.20 | +0.53% | $38.37 | $38.50 | $38.06 | 4.28M |
| 2026-07-16 | $38.00 | +1.28% | $37.46 | $38.19 | $37.42 | 2.96M |
| 2026-07-15 | $37.52 | -0.56% | $37.70 | $38.26 | $37.46 | 2.00M |
| 2026-07-14 | $37.73 | -1.51% | $38.30 | $38.48 | $37.53 | 3.89M |
| 2026-07-13 | $38.31 | +2.79% | $37.37 | $38.41 | $37.37 | 3.59M |
| 2026-07-10 | $37.27 | -0.05% | $37.29 | $37.42 | $36.88 | 2.13M |
| 2026-07-09 | $37.29 | -1.35% | $37.79 | $37.83 | $37.25 | 2.28M |
| 2026-07-08 | $37.80 | +0.43% | $37.57 | $38.08 | $37.50 | 2.59M |
| 2026-07-07 | $37.64 | +3.21% | $36.64 | $37.74 | $36.64 | 2.89M |
| 2026-07-06 | $36.47 | -0.76% | $36.75 | $37.01 | $36.42 | 2.34M |
| 2026-07-02 | $36.75 | +0.63% | $36.58 | $36.87 | $36.57 | 1.51M |
| 2026-07-01 | $36.52 | -0.65% | $36.55 | $36.84 | $36.43 | 1.86M |
| 2026-06-30 | $36.76 | +0.27% | $36.65 | $37.01 | $36.56 | 3.50M |
| 2026-06-29 | $36.66 | +0.25% | $36.54 | $36.85 | $36.37 | 2.58M |
| 2026-06-26 | $36.57 | -0.73% | $36.70 | $37.05 | $36.42 | 3.42M |
| 2026-06-25 | $36.84 | +2.08% | $36.15 | $36.96 | $36.15 | 2.92M |
| 2026-06-24 | $36.09 | -2.80% | $36.70 | $37.09 | $36.09 | 2.67M |
| 2026-06-23 | $37.13 | +1.95% | $36.26 | $37.17 | $36.21 | 2.75M |
| 2026-06-22 | $36.42 | -0.49% | $36.51 | $36.72 | $36.18 | 3.91M |
| 2026-06-18 | $36.60 | +0.22% | $36.26 | $36.80 | $36.07 | 4.01M |
| 2026-06-17 | $36.52 | +0.19% | $36.41 | $36.74 | $36.32 | 2.64M |
| 2026-06-16 | $36.45 | -0.14% | $36.25 | $36.54 | $35.98 | 4.43M |
| 2026-06-15 | $36.50 | -2.01% | $37.05 | $37.05 | $36.38 | 3.67M |
| 2026-06-12 | $37.25 | -0.08% | $37.06 | $37.64 | $37.02 | 2.49M |
| 2026-06-11 | $37.28 | -1.56% | $37.94 | $38.15 | $37.26 | 2.30M |
| 2026-06-10 | $37.87 | +1.39% | $37.52 | $38.12 | $37.52 | 2.17M |
| 2026-06-09 | $37.35 | -0.45% | $37.40 | $37.75 | $37.17 | 2.12M |
| 2026-06-08 | $37.52 | -0.77% | $37.60 | $37.97 | $37.50 | 1.52M |
| 2026-06-05 | $37.81 | -0.97% | $37.99 | $38.43 | $37.78 | 2.02M |
| 2026-06-04 | $38.18 | +0.50% | $38.00 | $38.23 | $37.87 | 1.49M |
| 2026-06-03 | $37.99 | +0.74% | $37.76 | $38.31 | $37.75 | 1.60M |
| 2026-06-02 | $37.71 | +1.34% | $37.31 | $37.95 | $37.28 | 1.84M |
| 2026-06-01 | $37.21 | +1.14% | $36.85 | $37.62 | $36.85 | 2.42M |
| 2026-05-29 | $36.79 | -1.89% | $37.24 | $37.39 | $36.71 | 7.29M |
| 2026-05-28 | $37.50 | -1.29% | $38.00 | $38.09 | $37.31 | 3.43M |
| 2026-05-27 | $37.99 | -1.07% | $38.00 | $38.26 | $37.79 | 3.92M |
| 2026-05-26 | $38.40 | -3.10% | $39.14 | $39.34 | $38.30 | 4.24M |