Enterprise Products Partners L.P. Historical Stock Prices

EPD 
$29.42
*  
0.37
1.27%
Get EPD Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading EPD now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    EPD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.72  29.46  28.47  29.42 5,029,257
07/28/2015 28.29 29.24 28.07 29.05 4,678,504
07/27/2015 27.14 28.24 26.91 28.18 4,252,429
07/24/2015 27.43 27.6 27.08 27.39 5,964,264
07/23/2015 27.43 27.98 27.22 27.41 6,797,869
07/22/2015 27.97 28.05 27.03 27.55 5,255,837
07/21/2015 28.44 28.81 27.83 28.1 5,244,837
07/20/2015 29.08 29.15 27.9 28.45 5,718,294
07/17/2015 29.69 29.72 28.95 29.15 4,860,217
07/16/2015 30.4 30.57 29.41 29.72 3,499,698
07/15/2015 30.92 31.09 30.1 30.27 3,779,018
07/14/2015 30.35 31.17 30.3 30.98 3,315,994
07/13/2015 30.86 30.95 30.13 30.35 3,065,358
07/10/2015 30.19 30.615 30.08 30.53 1,680,387
07/09/2015 30.31 30.56 29.98 30.02 2,139,291
07/08/2015 30.32 30.6 29.94 30 2,621,383
07/07/2015 29.4 30.64 29.18 30.56 3,727,785
07/06/2015 29.43 29.68 29.19 29.42 2,279,339
07/02/2015 28.89 30.06 28.89 29.74 3,791,119
07/01/2015 29.96 29.99 28.83 29.09 4,276,852
06/30/2015 30.17 30.25 29.53 29.89 4,544,271
06/29/2015 29.85 30.265 29.75 30 4,317,604
06/26/2015 30.24 30.37 29.69 30.18 3,138,254
06/25/2015 30.79 30.98 30.17 30.19 3,088,545
06/24/2015 30.97 31.14 30.65 30.83 3,509,157
06/23/2015 30.93 31.01 30.65 30.96 3,905,027
06/22/2015 31.05 31.29 30.94 31.06 3,600,361
06/19/2015 31.56 31.63 30.8 30.84 4,138,587
06/18/2015 31.74 31.99 31.645 31.77 2,532,348
06/17/2015 32.03 32.17 31.6 31.74 1,873,301
06/16/2015 32.07 32.21 31.86 31.99 2,052,433
06/15/2015 31.24 32.2501 31.17 32.01 3,982,150
06/12/2015 31.1 31.41 31.02 31.41 2,273,206
06/11/2015 31.48 31.57 31.25 31.35 1,802,884
06/10/2015 31.44 31.55 31.21 31.42 2,257,497
06/09/2015 31.27 31.4443 31.18 31.22 1,526,857
06/08/2015 31.54 31.63 31.12 31.22 2,650,557
06/05/2015 31.15 31.715 30.95 31.55 2,865,561
06/04/2015 31.56 31.6 31.1 31.25 2,388,495
06/03/2015 32.11 32.19 31.6 31.64 2,050,800
06/02/2015 32.3 32.36 31.97 32.16 1,849,466
06/01/2015 32.58 32.6 31.99 32.14 2,844,669
05/29/2015 32.66 32.763 32.42 32.42 1,665,762
05/28/2015 33.03 33.0696 32.64 32.7 1,469,669
05/27/2015 33.12 33.38 33.0601 33.13 1,377,608
05/26/2015 33.55 33.76 33.05 33.13 1,702,566
05/22/2015 33.58 33.89 33.58 33.72 1,416,832
05/21/2015 33.68 33.87 33.565 33.73 1,184,519
05/20/2015 33.89 33.9398 33.6 33.72 1,860,301
05/19/2015 34.04 34.15 33.7 33.88 1,816,831
05/18/2015 33.75 34.15 33.55 34.04 2,051,082
05/15/2015 33.86 34.06 33.4464 33.72 2,974,161
05/14/2015 33.7 34.2365 33.645 34.08 2,993,920
05/13/2015 34.29 34.56 33.4 33.57 4,408,040
05/12/2015 33.06 34.13 33.01 34 4,790,178
05/11/2015 33.3 33.4248 32.9 33.06 2,734,583
05/08/2015 33.02 33.63 32.91 33.37 2,216,439
05/07/2015 33.81 33.81 32.895 32.97 2,515,212
05/06/2015 34.19 34.25 33.36 33.55 2,565,919
05/05/2015 34.04 34.46 33.85 34.11 2,437,768
05/04/2015 34.22 34.4 33.92 33.95 1,949,297
05/01/2015 34.09 34.73 34.01 34.22 3,963,733
04/30/2015 33.55 34.49 33.5 34.25 3,799,051
04/29/2015 33.1 33.67 32.82 33.56 3,940,561
04/28/2015 33.38 33.56 32.98 33.04 5,288,579
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?