Enterprise Products Partners L.P. Historical Stock Prices

EPD 
$27.015
*  
0.475
1.73%
Get EPD Alerts
*Delayed - data as of Sep. 2, 2015 10:46 ET  -  Find a broker to begin trading EPD now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    EPD Real Time
 
 
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: 1 Year, From 01-SEP-2014 TO 01-SEP-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.
10:46  27.75  28.24  27.0001  27.015 843,361
09/01/2015 27.33 27.73 26.92 27.49 4,017,909
08/31/2015 28.51 29.01 27.72 28.11 4,565,992
08/28/2015 28.4 29.2 28.08 28.62 3,795,494
08/27/2015 27.76 28.76 27.62 28.46 3,620,047
08/26/2015 26.5 27.34 26.28 27.26 5,143,625
08/25/2015 27.23 27.34 26.2 26.22 3,951,642
08/24/2015 25.3 27.46 24.62 26.13 7,522,017
08/21/2015 28 28.12 27.3 27.33 4,244,365
08/20/2015 28.5 28.98 28.08 28.14 2,872,977
08/19/2015 29.24 29.575 28.41 28.67 3,492,928
08/18/2015 29.59 29.77 29.08 29.4 2,784,426
08/17/2015 28.34 29.92 28.31 29.61 7,631,317
08/14/2015 28.5 28.89 28.18 28.43 2,672,309
08/13/2015 28.56 28.818 27.86 28.37 3,535,338
08/12/2015 27.29 28.66 27.15 28.5 3,891,634
08/11/2015 27.22 27.59 27.05 27.4 2,799,276
08/10/2015 26.63 27.84 26.55 27.65 6,978,441
08/07/2015 26.08 26.75 25.96 26.43 5,016,009
08/06/2015 25.5 26.49 24.69 25.92 8,613,646
08/05/2015 27.61 28.22 25.71 25.86 7,704,683
08/04/2015 27.26 27.76 27.01 27.5 3,646,853
08/03/2015 28.05 28.13 27.2301 27.31 3,940,362
07/31/2015 28.72 28.8599 28.16 28.33 3,897,913
07/30/2015 29.21 29.23 28.36 28.92 4,383,681
07/29/2015 28.57 29.46 28.47 29.42 5,032,967
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
04/27/2015 33.93 34 33.46 33.74 2,577,297
04/24/2015 33.49 33.97 33.37 33.84 4,370,006
04/23/2015 33.38 33.69 33.31 33.54 2,400,588
04/22/2015 33.71 33.79 33.25 33.35 2,389,784
04/21/2015 33.85 34.1422 33.53 33.64 1,861,738
04/20/2015 33.91 34.28 33.6028 33.84 2,388,424
04/17/2015 34.24 34.31 33.76 33.86 2,194,402
04/16/2015 34 34.38 33.83 34.3 2,734,045
04/15/2015 33.95 34.15 33.5728 34.03 2,584,246
04/14/2015 33.49 33.987 33.48 33.72 2,038,590
04/13/2015 34 34 33.43 33.5 2,036,702
04/10/2015 33.5 33.98 33.42 33.76 2,366,849
04/09/2015 33.4 33.52 33.26 33.46 2,915,201
04/08/2015 33.39 33.5 32.93 33.39 3,386,410
04/07/2015 32.41 33.44 32.41 33.34 3,174,704
04/06/2015 32.67 32.83 32.43 32.77 2,477,275
04/02/2015 32.61 33.02 32.43 32.66 2,832,827
04/01/2015 32.96 33.2 32.63 32.63 2,717,613
03/31/2015 32.91 33.45 32.7 32.93 2,760,893
03/30/2015 32.4 33.02 32.4 32.91 2,092,584
03/27/2015 32.61 32.81 32.31 32.4 4,435,567
03/26/2015 32.68 32.8997 32.29 32.59 4,156,745
03/25/2015 32.3 32.75 32.21 32.5 2,857,275
03/24/2015 32.99 33.059 32.215 32.25 2,740,960
03/23/2015 32.36 33.09 32.25 32.98 3,188,688
03/20/2015 32.06 32.51 32 32.17 4,718,194
03/19/2015 32.09 32.15 31.62 31.9 2,557,841
03/18/2015 31.19 32.49 31.16 32.22 3,843,188
03/17/2015 31.04 31.8 31.04 31.4 3,009,528
03/16/2015 31.04 31.36 30.7137 31.31 2,791,400
03/13/2015 31.28 31.35 30.78 31.16 6,838,076
03/12/2015 31.5 31.77 31.35 31.43 2,252,728
03/11/2015 32.02 32.16 31.26 31.38 2,959,644
03/10/2015 31.5 32.2762 31.2 32.21 4,744,843
03/09/2015 32 32.445 31.81 31.81 4,430,386
03/06/2015 32.5 32.74 31.67 31.99 4,393,934
03/05/2015 32.6 33.1 32.47 32.69 2,864,799
03/04/2015 32.55 32.99 32.52 32.54 2,038,330
03/03/2015 32.78 33.1 32.65 32.97 3,426,115
03/02/2015 33.37 33.42 32.76 32.82 2,283,112
02/27/2015 32.72 33.4 32.71 33.34 3,282,685
02/26/2015 33.64 33.7499 32.55 32.71 4,420,512
02/25/2015 33.63 34.07 33.63 33.75 2,548,286
02/24/2015 33.55 33.93 33.52 33.65 2,621,723
02/23/2015 33.81 34 33.465 33.55 3,410,162
02/20/2015 33.77 34.38 33.59 34 3,318,320
02/19/2015 33.53 34.19 33.4 33.79 4,522,338
02/18/2015 34.25 34.32 33.965 34.04 2,286,262
02/17/2015 34.41 34.68 33.81 34.39 2,397,875
02/13/2015 34.5 34.73 34.19 34.44 3,295,939
02/12/2015 34.5 34.5 34.07 34.25 1,760,888
02/11/2015 34.17 34.49 34.02 34.07 2,134,118
02/10/2015 34.65 34.7599 33.83 34.58 2,379,922
02/09/2015 35.3 35.39 34.52 34.62 2,838,910
02/06/2015 36 36 34.74 35.29 2,681,251
02/05/2015 35.09 35.71 34.63 35.68 3,063,338
02/04/2015 34.96 35.4 34.2362 34.76 2,506,084
02/03/2015 35 35.66 34.85 35.33 2,852,899
02/02/2015 34.71 34.839 33.85 34.79 4,622,311
01/30/2015 34.16 34.95 33.59 34.44 3,247,760
01/29/2015 33.14 34.52 32.96 34.36 3,767,987
01/28/2015 34.64 34.64 33.235 33.33 2,776,952
01/27/2015 34.66 35.11 34.39 34.86 2,750,228
01/26/2015 35.39 35.53 34.6 34.92 3,151,158
01/23/2015 35.22 35.92 34.91 35.26 3,280,332
01/22/2015 35.94 36.197 35.0299 35.22 3,750,627
01/21/2015 34.31 35.85 34.1266 35.7 3,127,875
01/20/2015 34.36 34.55 33.65 34.23 2,922,305
01/16/2015 32.84 34.4 32.81 34.38 3,026,363
01/15/2015 32.81 33.57 32.27 32.89 3,093,930
01/14/2015 31.5 32.46 31.03 32.45 4,654,785
01/13/2015 32.52 32.82 31.84 31.85 3,964,480
01/12/2015 34 34.22 32.52 32.69 3,355,211
01/09/2015 34.44 34.67 33.655 34.32 2,225,079
01/08/2015 34.29 34.675 34.04 34.44 3,324,693
01/07/2015 33.58 34.07 33.03 34.02 3,586,653
01/06/2015 34.44 34.76 32.37 33.59 5,633,500
01/05/2015 36.46 36.47 34.28 34.4 5,026,576
01/02/2015 36.13 36.98 36 36.83 2,597,414
12/31/2014 36.46 37.189 36.01 36.12 2,820,173
12/30/2014 36.18 36.92 35.95 36.62 2,712,429
12/29/2014 35.55 36.39 35.46 36.34 1,838,710
12/26/2014 35.52 35.97 35.14 35.55 1,462,724
12/24/2014 35.59 35.76 34.87 35.45 814,932
12/23/2014 35.41 35.61 34.48 35.2 3,065,455
12/22/2014 34 34.89 33.45 34.62 4,405,036
12/19/2014 34.53 34.55 33.88 34.13 10,122,630
12/18/2014 35.99 36.06 34.04 34.55 7,318,025
12/17/2014 33.73 35.224 33.425 34.91 5,681,424
12/16/2014 31.67 34.35 30.71 33.54 5,925,735
12/15/2014 33.02 33.5014 31.721 32.36 4,626,118
12/12/2014 33.5 33.9465 32.88 33.18 4,310,734
12/11/2014 34.5 35.243 33.84 33.93 3,559,114
12/10/2014 35.39 35.39 34.07 34.5 4,659,254
12/09/2014 35.02 35.75 34.54 35.6 4,883,237
12/08/2014 36.86 37 35.04 35.35 4,323,623
12/05/2014 38.09 38.17 37.145 37.27 2,953,906
12/04/2014 38.19 38.75 37.84 38.14 2,168,475
12/03/2014 37.11 38.37 37.11 38.17 3,322,079
12/02/2014 36.02 37.5 36.01 37.11 4,327,012
12/01/2014 36.2 36.81 35.06 36.31 7,288,443
11/28/2014 38.23 38.55 37.26 37.34 2,239,308
11/26/2014 38.86 39.36 38.55 39.34 3,133,110
11/25/2014 39.3 39.5 38.77 38.87 2,352,549
11/24/2014 39.5 39.66 38.84 39.19 2,257,012
11/21/2014 39.49 40.12 39.39 39.54 11,010,850
11/20/2014 38.38 39.21 38.33 39.1 3,160,418
11/19/2014 37.51 38.635 37.51 38.57 3,141,607
11/18/2014 37.4 37.93 37.07 37.6 2,915,064
11/17/2014 37 37.55 37 37.4 1,978,909
11/14/2014 37.54 37.72 37.07 37.23 2,101,373
11/13/2014 37.8 38.24 37.07 37.27 2,672,470
11/12/2014 37.44 37.86 37.24 37.8 2,430,847
11/11/2014 37.77 37.848 37.07 37.73 2,046,654
11/10/2014 37.76 38.095 37.37 37.73 2,450,517
11/07/2014 37.11 37.67 36.88 37.62 2,651,985
11/06/2014 36.62 36.95 36.26 36.57 1,986,990
11/05/2014 36.44 36.935 36.25 36.71 2,323,277
11/04/2014 36.65 37.26 36.42 36.44 2,821,940
11/03/2014 36.9 37.65 36.55 37.09 5,356,047
10/31/2014 38.23 38.23 36.39 36.9 5,292,052
10/30/2014 37.97 38.5 37.11 37.17 2,483,553
10/29/2014 38.34 38.48 37.38 38.08 3,597,775
10/28/2014 38.42 38.99 38.33 38.6 2,773,848
10/27/2014 38.21 38.75 37.701 38.42 2,350,744
10/24/2014 38.25 38.95 37.94 38.5 4,272,049
10/23/2014 38.28 38.66 37.89 38.23 2,001,387
10/22/2014 38.5 39 38.01 38.02 2,383,751
10/21/2014 38.29 39.05 38.2201 38.4 2,160,111
10/20/2014 37.67 38.44 37.23 38.07 3,644,959
10/17/2014 38.5 38.9 37.15 37.47 4,554,286
10/16/2014 35.84 38.15 35.57 38.01 5,757,108
10/15/2014 33.29 36.5899 32.97 36.3 6,974,363
10/14/2014 33.84 35.49 31.65 34.51 9,646,080
10/13/2014 36.01 36.46 33.77 34.05 5,203,168
10/10/2014 36.51 37.025 32.22 36.29 7,950,140
10/09/2014 38 38.2445 35.52 36.82 5,239,393
10/08/2014 38.79 38.83 37.61 38.23 4,723,747
10/07/2014 39.06 39.47 38.83 38.83 1,338,511
10/06/2014 39.24 39.4 38.83 39.09 2,345,903
10/03/2014 39.43 39.6 39.155 39.24 1,528,327
10/02/2014 39.54 39.7372 38.53 39.34 3,347,345
10/01/2014 40.51 40.95 39.53 39.62 5,095,004
09/30/2014 40.2 40.44 39.65 40.3 1,852,531
09/29/2014 39.56 40.3 39.56 40.3 1,715,512
09/26/2014 39.29 39.93 39.01 39.85 1,687,144
09/25/2014 39.58 39.72 39.16 39.38 1,988,308
09/24/2014 39.7 39.79 39.13 39.67 2,171,263
09/23/2014 40.11 40.5399 39.59 39.59 2,271,997
09/22/2014 41 41 40.18 40.31 2,080,389
09/19/2014 40.55 41.25 40.36 41.1 3,078,846
09/18/2014 40.24 40.65 39.86 40.55 2,295,861
09/17/2014 40.2 40.46 40 40.25 1,468,806
09/16/2014 39.32 40.46 39.2 40.18 1,734,641
09/15/2014 39.7 39.7401 39.11 39.58 3,090,570
09/12/2014 40.92 41.07 39.46 39.88 2,736,468
09/11/2014 40.66 41.15 40.3 41.1 1,633,084
09/10/2014 41 41.38 40.67 40.92 1,645,275
09/09/2014 40.62 41.13 40.51 41.11 1,978,224
09/08/2014 40.45 40.96 40.4201 40.68 1,652,055
09/05/2014 40.21 40.54 40 40.5 1,748,469
09/04/2014 40.5 40.7 40.07 40.27 2,145,887
09/03/2014 40.63 40.69 40.4 40.5 2,076,495
09/02/2014 40.55 40.82 40.36 40.63 1,998,980
*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?