Get the Stockscreener App
28.39
0.14%
+0.04
After Hours:
28.40
0.010
+0.04%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Enterprise Products Partners L P Stock (EPD) Price History
The historical daily chart and data for Enterprise Products Partners L P stock (EPD), adjusted for splits and dividends, show that the latest closing stock price as of May 08, 2024, is $28.39.
- Enterprise Products Partners L P all-time high stock price is $41.38, occurred on September 10, 2014.
- The lowest Enterprise Products Partners L P stock price recorded was $10.27 on March 18, 2020. Since then, Enterprise Products Partners L P's stock price has risen over 176.44% to $28.39 now.
- The 52-week high stock price for EPD is $29.99, representing a 5.64% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for EPD is $25.19, indicating a -11.27% decrease from the current share price, occurred on May 30, 2023.
- The closing price of Enterprise Products Partners L P (EPD) stock in the beginning of 2023 was $22.64. The stock closed the year at $24.12, a gain of over 6.54% for the year.
The table below shows more information about EPD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2024 | $28.48 | $28.20 | $0.2781 | 4,527,633.0 | +0.14% |
| May 07, 2024 | $28.64 | $28.30 | $0.33 | 5,064,963.0 | -0.07% |
| May 06, 2024 | $28.39 | $28.11 | $0.28 | 3,488,614.0 | +0.96% |
| May 03, 2024 | $28.19 | $27.93 | $0.26 | 3,583,346.0 | +0.18% |
| May 02, 2024 | $28.33 | $27.71 | $0.62 | 4,092,977.0 | +1.12% |
| May 01, 2024 | $28.18 | $27.66 | $0.52 | 6,104,416.0 | -1.21% |
| Apr 30, 2024 | $28.66 | $27.84 | $0.82 | 8,782,239.0 | -1.78% |
| Apr 29, 2024 | $28.62 | $28.34 | $0.28 | 4,126,534.0 | -1.62% |
| Apr 26, 2024 | $29.18 | $28.80 | $0.38 | 7,576,279.0 | +0.45% |
| Apr 25, 2024 | $29.00 | $28.72 | $0.275 | 4,636,874.0 | -0.41% |
| Apr 24, 2024 | $29.08 | $28.63 | $0.45 | 5,183,558.0 | +0.48% |
| Apr 23, 2024 | $29.24 | $28.80 | $0.44 | 7,284,449.0 | -0.31% |
| Apr 22, 2024 | $29.15 | $28.77 | $0.3752 | 4,747,714.0 | +0.55% |
| Apr 19, 2024 | $29.01 | $28.48 | $0.53 | 3,669,373.0 | +1.41% |
| Apr 18, 2024 | $28.61 | $28.35 | $0.26 | 3,702,406.0 | +0.18% |
| Apr 17, 2024 | $28.63 | $28.14 | $0.495 | 3,524,856.0 | +0.21% |
| Apr 16, 2024 | $28.61 | $28.24 | $0.37 | 6,335,879.0 | -0.63% |
| Apr 15, 2024 | $29.16 | $28.41 | $0.745 | 6,931,980.0 | -1.86% |
| Apr 12, 2024 | $29.43 | $28.96 | $0.47 | 4,726,487.0 | -0.58% |
| Apr 11, 2024 | $29.30 | $29.12 | $0.175 | 4,391,739.0 | +0.24% |
| Apr 10, 2024 | $29.26 | $29.02 | $0.235 | 4,819,887.0 | -0.38% |
| Apr 09, 2024 | $29.58 | $29.16 | $0.419 | 4,113,075.0 | -0.71% |
Enterprise Products Partners L P Stock (EPD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enterprise Products Partners L P stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EPD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enterprise Products Partners L P stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enterprise Products Partners L P Stock (EPD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $28.64 | $27.66 | $0.975 | 31,389,582.0 | +1.10% |
| Apr, 2024 | $29.99 | $27.84 | $2.15 | 113,992,490.0 | -3.77% |
| Mar, 2024 | $29.26 | $27.42 | $1.84 | 87,498,439.0 | +6.30% |
| Feb, 2024 | $27.81 | $26.12 | $1.69 | 101,372,653.0 | +2.58% |
| Jan, 2024 | $27.52 | $26.34 | $1.18 | 111,787,582.0 | +1.56% |
Enterprise Products Partners L P Stock (EPD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.00 | $25.96 | $1.04 | 84,426,669.0 | -1.61% |
| Nov, 2023 | $26.89 | $25.80 | $1.08 | 95,388,668.0 | +2.84% |
| Oct, 2023 | $27.95 | $25.61 | $2.34 | 103,319,206.0 | -4.86% |
| Sep, 2023 | $27.77 | $26.49 | $1.28 | 86,652,684.0 | +2.86% |
| Aug, 2023 | $26.95 | $26.05 | $0.905 | 89,770,974.0 | +0.38% |
| Jul, 2023 | $27.28 | $26.19 | $1.09 | 85,653,192.0 | +0.61% |
| Jun, 2023 | $26.50 | $25.35 | $1.15 | 81,131,577.0 | +4.03% |
| May, 2023 | $26.50 | $25.19 | $1.31 | 98,380,438.0 | -3.72% |
| Apr, 2023 | $27.18 | $25.87 | $1.31 | 77,771,806.0 | +1.58% |
| Mar, 2023 | $26.38 | $24.66 | $1.72 | 111,172,879.0 | +1.45% |
| Feb, 2023 | $26.86 | $25.39 | $1.47 | 74,757,209.0 | -0.27% |
| Jan, 2023 | $26.56 | $24.03 | $2.53 | 104,325,826.0 | +6.14% |
Enterprise Products Partners L P Stock (EPD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $25.03 | $23.14 | $1.89 | 117,155,209.0 | -2.78% |
| Nov, 2022 | $25.25 | $24.35 | $0.905 | 121,237,439.0 | -1.74% |
| Oct, 2022 | $25.73 | $24.08 | $1.66 | 111,885,989.0 | +6.18% |
| Sep, 2022 | $27.01 | $22.90 | $4.11 | 108,818,565.0 | -9.65% |
| Aug, 2022 | $27.36 | $25.37 | $1.99 | 104,013,875.0 | -1.53% |
| Jul, 2022 | $27.06 | $22.92 | $4.14 | 131,108,856.0 | +9.68% |
| Jun, 2022 | $28.65 | $23.05 | $5.60 | 151,671,034.0 | -11.12% |
| May, 2022 | $28.00 | $25.04 | $2.96 | 149,123,830.0 | +5.83% |
| Apr, 2022 | $27.65 | $25.26 | $2.39 | 114,953,592.0 | +0.39% |
| Mar, 2022 | $26.16 | $23.55 | $2.61 | 163,388,570.0 | +5.69% |
| Feb, 2022 | $24.75 | $22.75 | $2.00 | 130,714,268.0 | +3.30% |
| Jan, 2022 | $24.85 | $22.01 | $2.84 | 158,556,735.0 | +7.65% |
0.74%
Cap:
|
Volume (24h):