Enterprise Products Partners L.P. Historical Stock Prices

EPD 
$40.25
*  
0.31
0.78%
Get EPD Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading EPD now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  40.04  40.295  39.94  40.25 1,819,736
08/27/2014 40 40.295 39.94 40.25 1,819,736
08/26/2014 39.94 40.16 39.9 39.94 1,835,479
08/25/2014 39.73 39.96 39.36 39.88 2,082,049
08/22/2014 39.69 39.8 38.72 39.38 2,350,606
08/21/2014 39.475 39.6 39.15 39.325 2,026,518
08/20/2014 38.75 39.565 38.72 39.385 3,002,630
08/19/2014 38.5 39.055 38.4275 38.89 2,551,174
08/18/2014 38.475 38.575 38.3 38.42 2,292,852
08/15/2014 38.32 38.535 38.0625 38.5 2,381,838
08/14/2014 37.895 38.5 37.895 38.35 2,726,788
08/13/2014 37.48 38.14 37.25 37.895 2,932,748
08/12/2014 38.3 38.37 37.17 37.33 2,599,200
08/11/2014 38.15 38.62 37.66 37.855 2,641,436
08/08/2014 37.075 37.715 36.875 37.64 3,885,942
08/07/2014 37.255 37.65 36.83 37.025 1,604,440
08/06/2014 36.61 37.48 36.6001 37.08 1,750,760
08/05/2014 37.475 37.4958 36.545 36.77 2,198,320
08/04/2014 36.75 37.745 36.5 37.585 2,568,322
08/01/2014 37.035 37.42 35.55 36.65 5,394,566
07/31/2014 38 38.1 37.262 37.3 4,168,962
07/30/2014 39.12 39.2349 38.21 38.415 2,477,108
07/29/2014 39.3 39.385 38.935 39.12 1,806,458
07/28/2014 39.485 39.672 39.325 39.645 1,786,924
07/25/2014 39.51 39.61 39.305 39.445 1,274,386
07/24/2014 39.28 39.85 39.145 39.5 1,808,956
07/23/2014 39.255 39.775 39.21 39.28 1,513,336
07/22/2014 38.85 39.26 38.83 39.2 1,490,688
07/21/2014 38.925 38.96 38.55 38.79 1,499,528
07/18/2014 38.735 39.119 38.6985 38.91 1,131,952
07/17/2014 38.975 39.26 38.6501 38.82 1,784,896
07/16/2014 38.82 38.91 38.645 38.905 1,793,572
07/15/2014 38.81 38.9 38.635 38.69 1,154,844
07/14/2014 38.88 38.995 38.58 38.78 1,296,690
07/11/2014 38.64 38.819 38.455 38.815 999,874
07/10/2014 38.52 38.77 38.4 38.715 1,569,324
07/09/2014 38.17 38.98 38.101 38.855 2,544,436
07/08/2014 38.33 38.41 38.0524 38.225 1,496,106
07/07/2014 38.745 38.96 38.125 38.335 2,229,028
07/03/2014 39.26 39.36 38.68 38.835 1,225,508
07/02/2014 39.35 39.65 39.16 39.265 2,222,554
07/01/2014 39.245 39.45 39.075 39.395 2,096,750
06/30/2014 39 39.26 38.8079 39.145 1,468,176
06/27/2014 39.005 39.0787 38.635 38.95 2,036,176
06/26/2014 38.625 38.865 38.515 38.75 2,018,960
06/25/2014 38.34 38.675 38.175 38.57 2,957,422
06/24/2014 37.96 38.53 37.92 38.055 1,967,904
06/23/2014 37.66 38.24 37.515 38.14 2,220,212
06/20/2014 37.445 37.705 37.32 37.705 4,505,636
06/19/2014 36.975 37.54 36.925 37.51 2,184,158
06/18/2014 37.39 37.39 36.69 36.97 3,429,686
06/17/2014 37.425 37.725 37.255 37.4 2,122,438
06/16/2014 37.525 37.585 37.26 37.455 1,670,544
06/13/2014 36.775 37.37 36.6 37.35 1,647,172
06/12/2014 37.21 37.2814 36.935 37.065 1,227,226
06/11/2014 37.52 37.575 37.1385 37.22 1,402,380
06/10/2014 37.375 37.645 37.25 37.55 1,727,788
06/09/2014 37.56 37.82 37.36 37.475 2,440,920
06/06/2014 37.825 37.895 37.525 37.615 1,852,564
06/05/2014 37.755 37.92 37.575 37.71 1,007,580
06/04/2014 37.8 37.97 37.695 37.73 1,065,606
06/03/2014 37.88 38.25 37.7 37.75 1,734,446
06/02/2014 37.415 37.965 37.395 37.88 1,823,814
05/30/2014 36.905 37.55 36.675 37.41 2,477,960
05/29/2014 37.02 37.195 36.8 36.94 1,114,452
05/28/2014 37.195 37.195 36.815 37.015 1,277,474
05/27/2014 37.06 37.17 36.885 37.11 2,618,294
05/23/2014 37.02 37.27 36.94 37.06 1,506,436
05/22/2014 36.555 37.14 36.555 37.11 2,291,836
05/21/2014 36.58 36.87 36.52 36.645 1,344,144
05/20/2014 36.325 36.695 36.275 36.635 1,502,774
05/19/2014 36.555 36.71 36.38 36.45 1,279,548
05/16/2014 36.5 36.75 36.4375 36.615 1,304,642
05/15/2014 36.515 36.6949 36.225 36.54 1,376,306
05/14/2014 36.505 36.72 36.35 36.69 1,358,174
05/13/2014 36.53 36.6336 36.395 36.515 1,515,306
05/12/2014 36.62 36.69 36.33 36.605 1,410,988
05/09/2014 36.515 36.635 36.3 36.55 1,439,560
05/08/2014 37.03 37.205 36.335 36.7 2,245,724
05/07/2014 37.22 37.32 36.765 37.205 2,516,480
05/06/2014 37.155 37.47 36.585 36.935 2,078,794
05/05/2014 36.58 37.4 36.53 37.275 2,810,314
05/02/2014 36.505 36.76 36.41 36.715 1,756,154
05/01/2014 36.5 36.7925 36.335 36.515 2,282,548
04/30/2014 36.55 36.66 36.42 36.565 2,826,902
04/29/2014 36 36.63 36 36.565 3,452,518
04/28/2014 35.575 35.94 35.215 35.925 2,129,624
04/25/2014 36.13 36.315 35.465 35.83 3,451,778
04/24/2014 36.805 36.93 36.085 36.19 2,259,906
04/23/2014 37 37.025 36.56 36.575 2,566,954
04/22/2014 36.935 37.07 36.71 36.96 2,158,730
04/21/2014 36.5 36.97 36.38 36.87 1,920,922
04/17/2014 36.335 36.62 36.09 36.475 1,444,680
04/16/2014 36.295 36.81 36.23 36.53 1,588,442
04/15/2014 36.07 36.31 35.85 36.23 1,646,962
04/14/2014 36.25 36.7197 36.08 36.09 2,246,496
04/11/2014 35.77 36.275 35.735 36.085 2,463,596
04/10/2014 36.05 36.4 35.61 35.81 1,664,158
04/09/2014 35.615 36.175 35.605 36.115 2,296,216
04/08/2014 34.935 35.625 34.935 35.525 2,005,472
04/07/2014 35.33 35.56 34.895 34.995 2,166,726
04/04/2014 35.575 35.84 35.25 35.355 2,189,248
04/03/2014 35.31 35.55 35.115 35.335 1,732,784
04/02/2014 35.25 35.67 35.14 35.245 3,109,854
04/01/2014 34.52 35.41 34.515 35.38 2,922,590
03/31/2014 34.57 34.735 34.4201 34.68 1,628,466
03/28/2014 34.45 34.71 34.325 34.52 1,684,664
03/27/2014 34.25 34.5 34.18 34.445 1,895,138
03/26/2014 34.275 34.44 34.165 34.275 1,730,878
03/25/2014 34.075 34.405 34.05 34.26 1,727,334
03/24/2014 34.52 34.565 33.775 34 2,100,182
03/21/2014 34.565 34.6608 34.22 34.43 4,630,876
03/20/2014 34.2 34.61 34.055 34.575 2,195,838
03/19/2014 35.09 35.495 34.33 34.405 3,212,898
03/18/2014 34.195 34.64 34.1257 34.4 2,034,338
03/17/2014 33.975 34.325 33.7925 34.32 2,488,118
03/14/2014 33.66 33.99 33.395 33.905 2,029,456
03/13/2014 33.465 33.715 33.29 33.425 1,398,316
03/12/2014 33.625 33.67 33.34 33.53 1,601,132
03/11/2014 33.49 33.77 33.095 33.645 1,956,490
03/10/2014 33.425 33.75 33.36 33.595 1,422,764
03/07/2014 33.615 33.905 33.45 33.61 1,637,684
03/06/2014 33.855 34.01 33.435 33.615 2,059,326
03/05/2014 33.65 34.08 33.525 33.87 2,086,252
03/04/2014 33.95 33.99 33.575 33.77 1,894,828
03/03/2014 33.495 33.74 33.315 33.71 1,450,948
02/28/2014 33.74 33.805 33.365 33.555 2,037,128
02/27/2014 33.565 34.05 33.31 33.75 2,340,242
02/26/2014 32.935 33.67 32.775 33.565 2,741,658
02/25/2014 32.75 33.115 32.705 32.935 2,392,678
02/24/2014 32.665 32.98 32.415 32.805 2,631,396
02/21/2014 32.875 33.1355 32.53 32.685 2,715,128
02/20/2014 33 33.35 32.76 32.875 2,177,662
02/19/2014 33.13 33.46 32.9975 33.04 1,776,220
02/18/2014 33.25 33.655 33.2 33.25 1,749,116
02/14/2014 33.58 33.66 33.18 33.42 1,986,156
02/13/2014 33.35 33.895 33.287 33.515 2,137,318
02/12/2014 33.565 33.7 33.32 33.4 1,723,470
02/11/2014 33.165 33.705 32.995 33.45 2,628,978
02/10/2014 32.845 33.33 32.4003 33.04 2,301,836
02/07/2014 32.7 33.125 32.6685 32.86 2,064,424
02/06/2014 32.445 32.61 32.28 32.44 1,751,592
02/05/2014 32.34 32.6037 32.22 32.32 1,648,892
02/04/2014 32.685 32.84 32.33 32.555 1,901,652
02/03/2014 33.185 33.44 32.36 32.695 2,366,928
01/31/2014 32.355 33.3 32.26 33.19 2,827,750
01/30/2014 32.25 32.85 32.16 32.545 2,240,054
01/29/2014 31.75 32.24 31.51 32.08 1,863,300
01/28/2014 32.13 32.505 32.015 32.235 3,030,924
01/27/2014 32.365 32.55 31.665 32.13 2,331,822
01/24/2014 32.55 32.6 32.19 32.365 2,316,906
01/23/2014 32.805 33.18 32.635 32.65 2,170,672
01/22/2014 32.61 32.87 32.56 32.86 1,431,446
01/21/2014 32.425 32.705 32.25 32.58 1,591,328
01/17/2014 32.305 32.365 31.92 31.995 1,712,666
01/16/2014 32.125 32.31 31.945 32.22 1,534,922
01/15/2014 32.245 32.325 32.1 32.22 1,668,104
01/14/2014 32 32.4 31.755 32.15 1,996,008
01/13/2014 32.025 32.21 31.7825 31.91 1,746,218
01/10/2014 32.02 32.225 31.83 31.975 1,172,586
01/09/2014 31.835 32.07 31.7444 32.005 1,629,452
01/08/2014 32.375 32.445 31.65 31.835 3,013,112
01/07/2014 32.315 32.47 32.155 32.375 1,695,660
01/06/2014 32.515 32.6 32.225 32.255 1,524,340
01/03/2014 32.675 32.86 32.375 32.515 1,317,618
01/02/2014 33.1 33.1 32.455 32.62 2,252,638
12/31/2013 32.98 33.4607 32.98 33.15 2,014,720
12/30/2013 32.74 33.12 32.66 32.975 2,871,750
12/27/2013 32.1 32.67 32.03 32.595 1,825,530
12/26/2013 32.005 32.35 31.91 32.105 1,551,844
12/24/2013 31.785 32.16 31.78 31.875 1,395,782
12/23/2013 31.325 31.889 31.2551 31.785 2,314,000
12/20/2013 31.39 31.6475 31.075 31.34 5,238,116
12/19/2013 30.875 31.43 30.75 31.39 2,178,526
12/18/2013 30.815 31.075 30.575 31.075 1,709,900
12/17/2013 30.71 30.975 30.575 30.855 1,839,728
12/16/2013 30.83 31.0848 30.725 30.765 1,886,374
12/13/2013 30.59 30.995 30.514 30.8 1,558,028
12/12/2013 30.62 30.795 30.385 30.6 1,546,620
12/11/2013 30.91 30.995 30.5725 30.63 2,066,880
12/10/2013 31.125 31.45 30.93 30.975 1,620,426
12/09/2013 31.125 31.355 30.915 31.125 1,587,670
12/06/2013 30.75 31.15 30.7 31.065 1,548,284
12/05/2013 30.975 31.06 30.6455 30.735 1,984,078
12/04/2013 31.175 31.45 30.925 31.025 2,090,000
12/03/2013 31.16 31.46 31.16 31.375 1,658,624
12/02/2013 31.45 31.4995 31.185 31.32 1,678,238
11/29/2013 31.51 31.705 31.4 31.485 427,362
11/27/2013 31.5 31.725 31.33 31.47 1,156,896
11/26/2013 31.455 31.555 31.28 31.435 1,831,080
11/25/2013 31.24 31.77 31.205 31.47 2,339,736
11/22/2013 31.14 31.4 31.005 31.255 1,976,076
11/21/2013 30.785 31.15 30.6909 31.075 1,559,212
11/20/2013 30.75 30.85 30.5801 30.69 1,887,898
11/19/2013 30.94 30.96 30.505 30.55 1,602,040
11/18/2013 31.1 31.19 30.92 31.04 1,692,000
11/15/2013 30.76 31.055 30.715 31.05 2,314,934
11/14/2013 30.5 30.91 30.445 30.745 2,673,564
11/13/2013 30.5 30.56 30.285 30.44 2,463,934
11/12/2013 30.74 30.915 30.515 30.575 1,361,136
11/11/2013 30.82 30.925 30.64 30.785 1,351,380
11/08/2013 30.965 31.0325 30.5 30.905 3,615,586
11/07/2013 31.51 31.52 30.885 31.055 2,939,360
11/06/2013 31.275 31.465 31.18 31.42 2,891,874
11/05/2013 31.19 31.47 31.12 31.275 18,413,746
11/04/2013 31.635 31.85 31.315 31.74 1,781,354
11/01/2013 31.65 31.88 31.43 31.62 1,768,112
10/31/2013 31.695 32.17 31.11 31.64 1,669,982
10/30/2013 31.39 32.1 31.39 31.695 2,717,302
10/29/2013 31.7 31.81 31.4 31.49 1,923,356
10/28/2013 32.365 32.4 31.659 31.89 3,350,450
10/25/2013 32.075 32.3845 31.9275 32.24 1,927,262
10/24/2013 31.645 32.06 31.6 32.005 1,900,690
10/23/2013 31.8 31.8495 31.27 31.645 1,423,944
10/22/2013 31.86 31.94 31.53 31.85 1,610,414
10/21/2013 31.175 31.74 31.17 31.695 2,870,142
10/18/2013 31.25 31.348 31.055 31.06 2,399,666
10/17/2013 30.56 31.21 30.49 31.125 2,107,568
10/16/2013 30.3 30.66 30.175 30.56 1,930,988
10/15/2013 30.77 30.77 30.17 30.255 1,581,574
10/14/2013 30.055 30.815 30 30.735 2,121,830
10/11/2013 30.04 30.29 29.855 30.225 1,821,922
10/10/2013 30.005 30.225 29.93 29.985 2,476,450
10/09/2013 29.625 29.905 29.565 29.695 1,736,960
10/08/2013 30.23 30.25 29.63 29.635 3,047,574
10/07/2013 30.22 30.56 30.105 30.23 1,818,608
10/04/2013 30.385 30.565 30.215 30.37 1,117,224
10/03/2013 30.59 30.6908 30.2 30.385 1,976,158
10/02/2013 30.795 30.925 30.555 30.75 1,762,586
10/01/2013 30.5 30.895 30.365 30.875 1,709,096
09/30/2013 30.13 30.52 30.05 30.52 1,710,376
09/27/2013 30.625 30.648 30.25 30.45 1,871,916
09/26/2013 30.33 30.79 30.075 30.705 2,084,636
09/25/2013 30.14 30.46 29.865 30.395 1,899,134
09/24/2013 30.305 30.39 30.04 30.13 1,681,298
09/23/2013 30.5 30.625 30.26 30.335 1,866,104
09/20/2013 31.065 31.14 30.6325 30.685 2,928,654
09/19/2013 30.38 31.175 30.275 31.085 5,617,528
09/18/2013 28.96 30.19 28.925 30.185 3,285,288
09/17/2013 29.035 29.1175 28.8355 28.95 2,512,550
09/16/2013 29.155 29.39 29.05 29.135 3,600,940
09/13/2013 29.265 29.3949 28.825 29.015 3,044,078
09/12/2013 29.55 29.73 29.15 29.215 1,935,032
09/11/2013 29.91 29.975 29.395 29.58 1,889,956
09/10/2013 29.73 29.985 29.5 29.98 1,931,870
09/09/2013 29.46 29.605 29.2955 29.575 1,962,582
09/06/2013 29.45 29.5613 29.25 29.325 1,511,430
09/05/2013 29.15 29.395 29.1 29.27 1,464,318
09/04/2013 29.385 29.445 28.975 29.15 2,202,380
09/03/2013 29.9 29.945 29.173 29.32 2,113,518
08/30/2013 29.875 29.92 29.65 29.71 2,431,340
08/29/2013 29.76 29.94 29.695 29.79 1,522,834
08/28/2013 29.79 29.92 29.6755 29.86 1,341,126
08/27/2013 29.695 29.9198 29.5 29.865 1,756,822
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?