EPD - ENTERPRISE PRODUCTS PARTNERS L.P.
33.04
-0.080 -0.242%
Share volume: 4,526,206
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Pipeline Transportation of Natural Gas:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$33.12
0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $32.94 | $32.94 | $33.45 | $33.45 | $32.87 | $32.87 | $33.04 | $33.04 | 4,526,206 | $4,526,206.00 |
| 02/04/2025 | $32.04 | $32.04 | $33.42 | $33.42 | $31.55 | $31.55 | $32.99 | $32.99 | 7,952,394 | $7,952,394.00 |
| 02/03/2025 | $31.59 | $31.59 | $33.26 | $33.26 | $31.51 | $31.51 | $33.13 | $33.13 | 7,477,612 | $7,477,612.00 |
| 01/31/2025 | $33.57 | $33.57 | $33.57 | $33.57 | $32.63 | $32.63 | $32.65 | $32.65 | 7,094,568 | $7,094,568.00 |
| 01/30/2025 | $33.96 | $33.43 | $34.15 | $33.61 | $33.68 | $33.15 | $34.04 | $33.51 | 9,827,271 | $9,827,271.00 |
| 01/29/2025 | $33.80 | $33.80 | $34.02 | $34.02 | $33.54 | $33.54 | $33.65 | $33.65 | 3,626,519 | $3,626,519.00 |
| 01/28/2025 | $33.60 | $33.60 | $33.83 | $33.83 | $33.34 | $33.34 | $33.71 | $33.71 | 5,247,182 | $5,247,182.00 |
| 01/27/2025 | $33.64 | $33.64 | $33.77 | $33.77 | $32.94 | $32.94 | $33.45 | $33.45 | 9,019,061 | $9,019,061.00 |
| 01/24/2025 | $33.90 | $33.90 | $33.95 | $33.95 | $33.55 | $33.55 | $33.57 | $33.57 | 3,543,726 | $3,543,726.00 |
| 01/23/2025 | $33.94 | $33.94 | $34.00 | $34.00 | $33.62 | $33.62 | $33.67 | $33.67 | 3,154,359 | $3,154,359.00 |