Enterprise Products Partn... (EPD)
33.35
-0.38 (-1.13%)
At close: Mar 04, 2025, 3:59 PM
33.32
-0.09%
After-hours: Mar 04, 2025, 04:10 PM EST
EPD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 33.47 | 33.84 | 33.34 | 33.73 | 0.32 | 0.96% | 5,270,911 |
| Feb 28, 2025 | 32.92 | 33.47 | 32.87 | 33.41 | 0.59 | 1.80% | 3,973,273 |
| Feb 27, 2025 | 33.19 | 33.25 | 32.80 | 32.82 | -0.32 | -0.97% | 4,378,900 |
| Feb 26, 2025 | 33.27 | 33.35 | 32.93 | 33.14 | -0.13 | -0.39% | 4,114,731 |
| Feb 25, 2025 | 33.52 | 34.04 | 33.17 | 33.27 | -0.37 | -1.10% | 7,648,700 |
| Feb 24, 2025 | 33.29 | 33.76 | 33.12 | 33.64 | 0.30 | 0.90% | 4,855,100 |
| Feb 21, 2025 | 33.23 | 33.56 | 33.08 | 33.34 | -0.24 | -0.71% | 5,513,600 |
| Feb 20, 2025 | 33.62 | 33.66 | 33.32 | 33.58 | -0.07 | -0.21% | 3,806,102 |
| Feb 19, 2025 | 33.60 | 33.75 | 33.31 | 33.65 | -0.07 | -0.21% | 4,320,400 |
| Feb 18, 2025 | 33.56 | 33.88 | 33.56 | 33.72 | 0.28 | 0.84% | 4,043,600 |
| Feb 14, 2025 | 33.55 | 33.74 | 33.39 | 33.44 | 0.23 | 0.69% | 4,567,534 |
| Feb 13, 2025 | 32.85 | 33.37 | 32.80 | 33.21 | 0.28 | 0.85% | 6,064,800 |
| Feb 12, 2025 | 33.04 | 33.40 | 32.80 | 32.93 | -0.28 | -0.84% | 3,803,135 |
| Feb 11, 2025 | 33.15 | 33.31 | 32.83 | 33.21 | 0.09 | 0.27% | 4,597,400 |
| Feb 10, 2025 | 33.25 | 33.43 | 32.99 | 33.12 | 0.19 | 0.58% | 5,077,900 |
| Feb 7, 2025 | 32.90 | 33.15 | 32.63 | 32.93 | 0.06 | 0.18% | 3,673,500 |
| Feb 6, 2025 | 33.10 | 33.25 | 32.69 | 32.87 | -0.17 | -0.51% | 3,417,202 |
| Feb 5, 2025 | 32.94 | 33.45 | 32.87 | 33.04 | 0.05 | 0.15% | 6,030,351 |
| Feb 4, 2025 | 32.04 | 33.42 | 31.55 | 32.99 | -0.14 | -0.42% | 7,952,400 |
| Feb 3, 2025 | 31.59 | 33.26 | 31.51 | 33.13 | 0.48 | 1.47% | 7,477,612 |
| Jan 31, 2025 | 33.57 | 33.57 | 32.63 | 32.65 | -1.39 | -4.08% | 7,094,600 |
| Jan 30, 2025 | 33.96 | 34.15 | 33.68 | 34.04 | 0.39 | 1.16% | 9,827,300 |
| Jan 29, 2025 | 33.80 | 34.02 | 33.54 | 33.65 | -0.06 | -0.18% | 3,626,519 |
| Jan 28, 2025 | 33.60 | 33.83 | 33.34 | 33.71 | 0.26 | 0.78% | 5,247,200 |
| Jan 27, 2025 | 33.64 | 33.77 | 32.94 | 33.45 | -0.12 | -0.36% | 9,019,100 |
| Jan 24, 2025 | 33.90 | 33.95 | 33.55 | 33.57 | -0.10 | -0.30% | 3,543,726 |
| Jan 23, 2025 | 33.94 | 34.00 | 33.62 | 33.67 | -0.13 | -0.38% | 3,154,400 |
| Jan 22, 2025 | 34.26 | 34.49 | 33.80 | 33.80 | -0.29 | -0.85% | 4,522,630 |
| Jan 21, 2025 | 33.82 | 34.40 | 33.71 | 34.09 | 0.52 | 1.55% | 5,927,400 |
| Jan 17, 2025 | 33.74 | 33.90 | 33.53 | 33.57 | -0.10 | -0.30% | 3,874,200 |
| Jan 16, 2025 | 33.35 | 33.79 | 33.29 | 33.67 | 0.33 | 0.99% | 2,991,800 |
| Jan 15, 2025 | 33.91 | 33.96 | 33.22 | 33.34 | -0.11 | -0.33% | 4,277,000 |
| Jan 14, 2025 | 32.76 | 33.55 | 32.64 | 33.45 | 0.91 | 2.80% | 4,558,100 |
| Jan 13, 2025 | 32.27 | 32.91 | 32.26 | 32.54 | 0.37 | 1.15% | 4,855,303 |
| Jan 10, 2025 | 32.66 | 32.79 | 32.05 | 32.17 | -0.27 | -0.83% | 4,903,739 |
| Jan 8, 2025 | 32.00 | 32.45 | 31.93 | 32.44 | 0.51 | 1.60% | 3,728,921 |
| Jan 7, 2025 | 32.14 | 32.32 | 31.88 | 31.93 | 0.00 | 0.00% | 2,935,245 |
| Jan 6, 2025 | 32.00 | 32.33 | 31.88 | 31.93 | 0.10 | 0.31% | 3,650,070 |
| Jan 3, 2025 | 31.97 | 31.99 | 31.60 | 31.83 | 0.08 | 0.25% | 2,910,582 |
| Jan 2, 2025 | 31.55 | 31.89 | 31.46 | 31.75 | 0.39 | 1.24% | 3,406,818 |
| Dec 31, 2024 | 31.26 | 31.57 | 31.26 | 31.36 | 0.16 | 0.51% | 2,488,324 |
| Dec 30, 2024 | 30.92 | 31.26 | 30.79 | 31.20 | 0.13 | 0.42% | 3,273,724 |
| Dec 27, 2024 | 31.14 | 31.17 | 30.81 | 31.07 | -0.07 | -0.22% | 2,196,900 |
| Dec 26, 2024 | 31.53 | 31.56 | 31.00 | 31.14 | -0.35 | -1.11% | 2,505,485 |
| Dec 24, 2024 | 31.20 | 31.67 | 31.15 | 31.49 | 0.48 | 1.55% | 1,674,700 |
| Dec 23, 2024 | 31.01 | 31.05 | 30.71 | 31.01 | 0.02 | 0.06% | 3,394,224 |
| Dec 20, 2024 | 30.46 | 31.04 | 30.42 | 30.99 | 0.46 | 1.51% | 5,884,100 |
| Dec 19, 2024 | 30.65 | 30.87 | 30.38 | 30.53 | 0.08 | 0.26% | 5,000,748 |
| Dec 18, 2024 | 31.15 | 31.28 | 30.32 | 30.45 | -0.84 | -2.68% | 6,168,400 |
| Dec 17, 2024 | 31.50 | 31.55 | 31.14 | 31.29 | -0.29 | -0.92% | 3,048,700 |