EPD - Enterprise Products Partners L P
33.17
-0.480 -1.447%
Share volume: 4,852,290
Last Updated: 03-11-2025
Utilities/Natural Gas Transmission:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$33.65
-0.48
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $33.61 | $33.61 | $33.76 | $33.76 | $33.00 | $33.00 | $33.17 | $33.17 | 4,852,290 | $4,852,290.00 |
| 03-10-2025 | $33.41 | $33.41 | $34.53 | $34.53 | $33.40 | $33.40 | $33.65 | $33.65 | 7,962,146 | $7,962,146.00 |
| 03-07-2025 | $32.75 | $32.75 | $33.77 | $33.77 | $32.73 | $32.73 | $33.46 | $33.46 | 6,028,964 | $6,028,964.00 |
| 03-06-2025 | $32.93 | $32.93 | $33.09 | $33.09 | $32.53 | $32.53 | $32.75 | $32.75 | 4,413,330 | $4,413,330.00 |
| 03-05-2025 | $33.26 | $33.26 | $33.48 | $33.48 | $32.87 | $32.87 | $33.09 | $33.09 | 4,294,947 | $4,294,947.00 |
| 03-04-2025 | $33.33 | $33.33 | $33.63 | $33.63 | $33.05 | $33.05 | $33.32 | $33.32 | 5,768,720 | $5,768,720.00 |
| 03-03-2025 | $33.47 | $33.47 | $33.84 | $33.84 | $33.34 | $33.34 | $33.73 | $33.73 | 5,285,126 | $5,285,126.00 |
| 02-28-2025 | $32.92 | $32.92 | $33.47 | $33.47 | $32.87 | $32.87 | $33.41 | $33.41 | 3,973,273 | $3,968,638.00 |
| 02-27-2025 | $33.19 | $33.19 | $33.25 | $33.25 | $32.80 | $32.80 | $32.82 | $32.82 | 4,378,897 | $4,378,897.00 |
| 02-26-2025 | $33.27 | $33.27 | $33.35 | $33.35 | $32.93 | $32.93 | $33.14 | $33.14 | 4,114,731 | $4,114,731.00 |