Enterprise Products Partners LP (EPD) Historical Stock Data
30.99 ↑0.46 (1.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EPD is down -0.06% a day on average. There have been 15 days where Enterprise Products Partners LP closed green and 15 days where EPD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.46 | 30.99 | ↑$0.53 (1.74%) | 30.42 | 31.04 | 5.88M |
| 2024-12-19 | 30.65 | 30.53 | ↓$0.12 (-0.39%) | 30.38 | 30.87 | 5M |
| 2024-12-18 | 31.15 | 30.45 | ↓$0.70 (-2.25%) | 30.32 | 31.28 | 6.17M |
| 2024-12-17 | 31.50 | 31.29 | ↓$0.21 (-0.67%) | 31.14 | 31.55 | 3.05M |
| 2024-12-16 | 32.25 | 31.58 | ↓$0.67 (-2.08%) | 31.48 | 32.36 | 4.84M |
| 2024-12-13 | 32.41 | 32.19 | ↓$0.22 (-0.68%) | 32.13 | 32.42 | 2.55M |
| 2024-12-12 | 32.48 | 32.39 | ↓$0.09 (-0.28%) | 32.19 | 32.54 | 1.74M |
| 2024-12-11 | 32.19 | 32.40 | ↑$0.21 (0.65%) | 32.16 | 32.59 | 2.73M |
| 2024-12-10 | 32.45 | 32.19 | ↓$0.26 (-0.80%) | 32.18 | 32.58 | 4.91M |
| 2024-12-09 | 32.90 | 32.46 | ↓$0.44 (-1.34%) | 32.45 | 32.94 | 4.24M |
| 2024-12-06 | 32.96 | 32.80 | ↓$0.16 (-0.49%) | 32.57 | 33.00 | 4.19M |
| 2024-12-05 | 32.82 | 32.85 | ↑$0.03 (0.09%) | 32.70 | 33.13 | 3.35M |
| 2024-12-04 | 33.30 | 32.85 | ↓$0.45 (-1.35%) | 32.59 | 33.36 | 6.01M |
| 2024-12-03 | 33.84 | 33.30 | ↓$0.54 (-1.60%) | 33.28 | 33.90 | 6.30M |
| 2024-12-02 | 34.50 | 33.81 | ↓$0.69 (-2.00%) | 33.74 | 34.56 | 5.41M |
| 2024-11-29 | 33.87 | 34.43 | ↑$0.56 (1.65%) | 33.77 | 34.63 | 4.73M |
| 2024-11-27 | 32.91 | 33.65 | ↑$0.74 (2.25%) | 32.91 | 33.85 | 6.31M |
| 2024-11-26 | 32.25 | 32.86 | ↑$0.61 (1.89%) | 32.22 | 33.08 | 4.85M |
| 2024-11-25 | 32.98 | 32.34 | ↓$0.64 (-1.94%) | 32.28 | 33.22 | 5.30M |
| 2024-11-22 | 32.41 | 32.82 | ↑$0.41 (1.27%) | 32.38 | 32.85 | 3.98M |
| 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 |
Create an account or log in to view more rows.
$EPD whelp. you win this round. goodluck
$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.