Enterprise Products Partners LP (EPD) Historical Stock Data
32.35 ↑0.56 (1.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EPD is up 0.16% a day on average. There have been 18 days where Enterprise Products Partners LP closed green and 12 days where EPD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 31.84 | 32.35 | ↑$0.51 (1.60%) | 31.80 | 32.56 | 4.19M |
| 2024-11-20 | 31.82 | 31.79 | ↓$0.03 (-0.09%) | 31.48 | 31.87 | 2.90M |
| 2024-11-19 | 31.49 | 31.63 | ↑$0.14 (0.44%) | 31.39 | 31.64 | 3.10M |
| 2024-11-18 | 31.21 | 31.49 | ↑$0.28 (0.90%) | 31.19 | 31.54 | 4.32M |
| 2024-11-15 | 30.87 | 31.09 | ↑$0.22 (0.71%) | 30.78 | 31.33 | 5.54M |
| 2024-11-14 | 30.62 | 30.81 | ↑$0.19 (0.62%) | 30.40 | 30.98 | 5.18M |
| 2024-11-13 | 30.38 | 30.39 | ↑$0.01 (0.03%) | 30.18 | 30.42 | 4.87M |
| 2024-11-12 | 30.55 | 30.43 | ↓$0.12 (-0.39%) | 30.33 | 30.67 | 2.55M |
| 2024-11-11 | 30.46 | 30.57 | ↑$0.11 (0.36%) | 30.42 | 30.68 | 4.55M |
| 2024-11-08 | 30.32 | 30.42 | ↑$0.10 (0.33%) | 30.13 | 30.46 | 3.12M |
| 2024-11-07 | 30.00 | 30.25 | ↑$0.25 (0.83%) | 29.97 | 30.40 | 4.75M |
| 2024-11-06 | 29.71 | 29.97 | ↑$0.26 (0.88%) | 29.42 | 30.12 | 7.10M |
| 2024-11-05 | 29.15 | 29.30 | ↑$0.15 (0.51%) | 29.11 | 29.46 | 4.13M |
| 2024-11-04 | 28.85 | 29.13 | ↑$0.28 (0.97%) | 28.83 | 29.21 | 4.46M |
| 2024-11-01 | 28.80 | 28.82 | ↑$0.02 (0.07%) | 28.71 | 28.91 | 4.45M |
| 2024-10-31 | 28.75 | 28.66 | ↓$0.09 (-0.31%) | 28.63 | 28.83 | 5.49M |
| 2024-10-30 | 29.21 | 29.26 | ↑$0.05 (0.17%) | 29.10 | 29.39 | 4.71M |
| 2024-10-29 | 29.30 | 29.10 | ↓$0.20 (-0.68%) | 28.98 | 29.43 | 5.51M |
| 2024-10-28 | 29.07 | 29.14 | ↑$0.07 (0.24%) | 28.97 | 29.22 | 3.68M |
| 2024-10-25 | 29.10 | 29.05 | ↓$0.05 (-0.17%) | 28.96 | 29.17 | 3.14M |
| 2024-10-24 | 29.09 | 29.03 | ↓$0.06 (-0.21%) | 28.99 | 29.18 | 3.93M |
| 2024-10-23 | 28.94 | 28.97 | ↑$0.03 (0.10%) | 28.80 | 29.03 | 2.91M |
| 2024-10-22 | 29.01 | 28.95 | ↓$0.06 (-0.21%) | 28.85 | 29.10 | 3.57M |
| 2024-10-21 | 29.20 | 29.00 | ↓$0.20 (-0.68%) | 28.91 | 29.26 | 3.92M |
| 2024-10-18 | 29.24 | 29.18 | ↓$0.06 (-0.21%) | 28.89 | 29.25 | 3.85M |
| 2024-10-17 | 29.26 | 29.13 | ↓$0.13 (-0.44%) | 29.08 | 29.41 | 2.78M |
| 2024-10-16 | 29.31 | 29.19 | ↓$0.12 (-0.41%) | 29.15 | 29.36 | 2.90M |
| 2024-10-15 | 29.40 | 29.17 | ↓$0.23 (-0.78%) | 29.12 | 29.59 | 3.50M |
| 2024-10-14 | 29.47 | 29.49 | ↑$0.02 (0.07%) | 29.40 | 29.58 | 4.03M |
| 2024-10-11 | 29.30 | 29.45 | ↑$0.15 (0.51%) | 29.30 | 29.57 | 3.01M |
Create an account or log in to view more rows.
$EPD I warned you all fairly you morons.
$EPD This week or next…huge pop.
$EPD it's just a matter of time and patience...
$EPD low volume
expect flat or negative close
$EPD LFFGG
$EPD holy fuck
$EPD Chill out and chill some more. It's all temporary.
$EPD bear trap?
$EPD hows short doing? Keep short pls
we need your money.
$EPD a comeback is always more fun than an all out win!!!!