Quantcast

Enterprise Products Partners L.P. Common Stock Historical Stock Prices

EPD 
$27.93
*  
0.34
1.2%
Get EPD Alerts
*Delayed - data as of Jun. 19, 2018  -  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 18-MAR-2018 TO 18-JUN-2018

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 28.07 28.2225 27.91 27.93 3,314,872
06/18/2018 28.06 28.41 28 28.27 3,928,027
06/15/2018 28.67 28.7 27.88 28.06 11,790,210
06/14/2018 28.9 29.02 28.6476 28.81 2,890,806
06/13/2018 29.3 29.36 28.76 28.87 3,418,429
06/12/2018 29.5 29.635 29.22 29.37 4,141,838
06/11/2018 29.1 29.59 28.98 29.52 5,088,670
06/08/2018 29.32 29.35 28.965 29.22 4,298,870
06/07/2018 29.13 29.47 29.05 29.37 4,515,699
06/06/2018 29.48 29.57 28.9 29.09 4,357,703
06/05/2018 29.3 29.65 29.25 29.5 3,613,034
06/04/2018 29.38 29.43 29.051 29.38 5,658,223
06/01/2018 28.96 29.38 28.94 29.38 5,554,029
05/31/2018 28.5 28.99 28.4428 28.9 4,748,937
05/30/2018 28.25 28.78 28.2 28.63 5,219,779
05/29/2018 27.7 28.285 27.6 28.18 4,552,540
05/25/2018 27.7 27.98 27.2199 27.87 4,196,611
05/24/2018 28.23 28.2749 27.94 27.98 3,768,534
05/23/2018 28.16 28.355 27.98 28.35 3,907,557
05/22/2018 28.24 28.675 28.04 28.33 5,156,486
05/21/2018 28.19 28.39 28.19 28.24 3,423,746
05/18/2018 28.2 28.2099 27.82 28.02 3,421,727
05/17/2018 28.33 28.68 28.065 28.13 5,738,420
05/16/2018 27.89 28.88 27.8117 28.21 5,626,385
05/15/2018 27.64 27.97 27.43 27.89 5,337,866
05/14/2018 27.42 27.74 27.4 27.64 6,496,385
05/11/2018 27.3 27.45 27.14 27.27 3,044,426
05/10/2018 26.96 27.39 26.775 27.39 12,371,290
05/09/2018 26.86 27.36 26.855 26.93 4,505,082
05/08/2018 26.65 26.83 26.1901 26.75 3,998,958
05/07/2018 26.8 27.12 26.5 26.54 4,217,291
05/04/2018 26.53 26.715 26.31 26.71 5,215,940
05/03/2018 26.49 26.72 26.29 26.66 4,546,269
05/02/2018 26.75 26.88 26.3 26.51 4,685,324
05/01/2018 26.7 26.92 26.5 26.75 7,827,575
04/30/2018 27.01 27.3 26.7 26.84 5,309,220
04/27/2018 26.55 26.59 26.28 26.48 4,004,095
04/26/2018 27.16 27.25 26.644 26.98 8,969,469
04/25/2018 26.5 27.05 26.2 27.02 5,196,273
04/24/2018 27.22 27.26 26.33 26.5 6,718,040
04/23/2018 26.79 27.4 26.69 27.17 4,847,228
04/20/2018 26.72 26.77 26.46 26.59 2,886,937
04/19/2018 26.91 26.99 26.5 26.65 3,426,444
04/18/2018 27.23 27.42 26.83 26.84 3,572,234
04/17/2018 27.15 27.45 26.79 27.13 7,826,421
04/16/2018 25.84 26.96 25.76 26.83 7,969,694
04/13/2018 25.8 26 25.48 25.76 3,966,439
04/12/2018 25.78 25.99 25.641 25.78 5,059,023
04/11/2018 25.11 25.83 25.033 25.79 6,883,552
04/10/2018 24.75 25.455 24.58 25.19 7,514,302
04/09/2018 24.31 24.655 24.19 24.46 4,615,613
04/06/2018 24.28 24.54 23.91 24.22 4,423,868
04/05/2018 24.3 24.645 24.185 24.42 5,061,317
04/04/2018 24.26 24.41 23.78 24.3 4,406,084
04/03/2018 24.55 24.58 23.91 24.57 4,426,134
04/02/2018 24.51 24.97 24.02 24.49 19,376,160
03/29/2018 24.16 24.68 24.16 24.48 3,569,486
03/28/2018 24.01 24.45 23.845 24.06 5,021,949
03/27/2018 24.58 24.65 23.3 24.23 9,815,741
03/26/2018 24.67 24.67 24.25 24.51 7,098,394
03/23/2018 24.6 24.87 24.3 24.32 7,332,096
03/22/2018 25.01 25.08 24.55 24.59 4,634,900
03/21/2018 24.85 25.32 24.75 25.16 6,283,069
03/20/2018 24.84 25.04 24.51 24.84 5,062,650
03/19/2018 25.4 25.4 24.65 24.77 7,199,544
*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?

Smart Portfolio