Enterprise Products Partners LP (EPD) Historical Stock Data
28.91 ↓0.09 (-0.31%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EPD is up 0.01% a day on average. There have been 15 days where Enterprise Products Partners LP closed green and 15 days where EPD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 29.00 | 29.00 | ↑$0.00 (0.00%) | 28.77 | 29.15 | 4.80M |
| 2024-04-19 | 28.50 | 28.84 | ↑$0.34 (1.19%) | 28.48 | 29.01 | 3.68M |
| 2024-04-18 | 28.52 | 28.44 | ↓$0.08 (-0.28%) | 28.35 | 28.61 | 3.75M |
| 2024-04-17 | 28.42 | 28.39 | ↓$0.03 (-0.11%) | 28.14 | 28.63 | 3.57M |
| 2024-04-16 | 28.60 | 28.33 | ↓$0.27 (-0.94%) | 28.24 | 28.61 | 6.36M |
| 2024-04-15 | 29.15 | 28.51 | ↓$0.64 (-2.20%) | 28.41 | 29.16 | 6.94M |
| 2024-04-12 | 29.29 | 29.05 | ↓$0.24 (-0.82%) | 28.96 | 29.43 | 4.73M |
| 2024-04-11 | 29.23 | 29.22 | ↓$0.01 (-0.03%) | 29.13 | 29.30 | 4.39M |
| 2024-04-10 | 29.25 | 29.15 | ↓$0.10 (-0.34%) | 29.03 | 29.26 | 4.82M |
| 2024-04-09 | 29.50 | 29.26 | ↓$0.24 (-0.81%) | 29.16 | 29.58 | 4.12M |
| 2024-04-08 | 29.66 | 29.47 | ↓$0.19 (-0.64%) | 29.42 | 29.82 | 4.17M |
| 2024-04-05 | 29.77 | 29.73 | ↓$0.04 (-0.13%) | 29.33 | 29.83 | 4.37M |
| 2024-04-04 | 29.96 | 29.77 | ↓$0.19 (-0.63%) | 29.64 | 29.99 | 4.79M |
| 2024-04-03 | 29.80 | 29.88 | ↑$0.08 (0.27%) | 29.72 | 29.89 | 6.09M |
| 2024-04-02 | 29.39 | 29.75 | ↑$0.36 (1.22%) | 29.37 | 29.84 | 6.48M |
| 2024-04-01 | 29.20 | 29.37 | ↑$0.18 (0.60%) | 29.15 | 29.43 | 4.10M |
| 2024-03-28 | 29.19 | 29.18 | ↓$0.01 (-0.03%) | 29.01 | 29.26 | 5.56M |
| 2024-03-27 | 29.07 | 29.05 | ↓$0.02 (-0.07%) | 28.99 | 29.25 | 4.17M |
| 2024-03-26 | 29.02 | 29.06 | ↑$0.04 (0.14%) | 28.87 | 29.08 | 4.08M |
| 2024-03-25 | 28.87 | 28.95 | ↑$0.08 (0.28%) | 28.87 | 29.08 | 4.44M |
| 2024-03-22 | 28.75 | 28.86 | ↑$0.11 (0.38%) | 28.73 | 28.89 | 3.55M |
| 2024-03-21 | 28.95 | 28.79 | ↓$0.16 (-0.55%) | 28.75 | 29.09 | 5.32M |
| 2024-03-20 | 28.70 | 28.99 | ↑$0.29 (1.01%) | 28.66 | 29.05 | 3.07M |
| 2024-03-19 | 28.75 | 28.85 | ↑$0.10 (0.35%) | 28.62 | 28.93 | 3.21M |
| 2024-03-18 | 28.70 | 28.77 | ↑$0.07 (0.24%) | 28.62 | 28.89 | 3.73M |
| 2024-03-15 | 28.61 | 28.64 | ↑$0.03 (0.10%) | 28.52 | 28.88 | 6.34M |
| 2024-03-14 | 28.84 | 28.64 | ↓$0.20 (-0.69%) | 28.50 | 28.96 | 3.81M |
| 2024-03-13 | 28.50 | 28.77 | ↑$0.27 (0.95%) | 28.49 | 29.05 | 6.01M |
| 2024-03-12 | 28.25 | 28.47 | ↑$0.22 (0.78%) | 28.10 | 28.50 | 4.34M |
| 2024-03-11 | 27.88 | 28.16 | ↑$0.28 (1.00%) | 27.78 | 28.20 | 3.79M |
Create an account or log in to view more rows.
$EPD LFFGG
$EPD holy fuck
$EPD Chill out and chill some more. It's all temporary.
$EPD bear trap?
$EPD hows short doing? Keep short pls
we need your money.
$EPD a comeback is always more fun than an all out win!!!!
$EPD looking good today??
$EPD Don't hold!!! Buy it
$EPD buy and hold and get rewarded
$EPD going green