Enterprise Products Partn... (EPD)
NYSE: EPD
· Real-Time Price · USD
31.93
0.18 (0.58%)
At close: Aug 14, 2025, 3:59 PM
31.90
-0.08%
After-hours: Aug 14, 2025, 07:54 PM EDT
EPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.90 | 32.14 | 31.75 | 31.92 | 31.92 | 0.57% | 6,950,400 |
| Aug 13, 2025 | 31.35 | 31.90 | 31.22 | 31.74 | 31.74 | 1.28% | 4,414,318 |
| Aug 12, 2025 | 31.24 | 31.46 | 31.07 | 31.34 | 31.34 | 0.64% | 3,439,919 |
| Aug 11, 2025 | 31.52 | 31.62 | 31.07 | 31.14 | 31.14 | -0.95% | 5,093,508 |
| Aug 8, 2025 | 31.25 | 31.69 | 31.25 | 31.44 | 31.44 | 0.80% | 5,434,814 |
| Aug 7, 2025 | 31.35 | 31.66 | 31.14 | 31.19 | 31.19 | -0.13% | 4,897,549 |
| Aug 6, 2025 | 31.15 | 31.51 | 31.08 | 31.23 | 31.23 | 0.26% | 4,916,800 |
| Aug 5, 2025 | 30.98 | 31.20 | 30.79 | 31.15 | 31.15 | 0.39% | 4,372,908 |
| Aug 4, 2025 | 30.75 | 31.15 | 30.74 | 31.03 | 31.03 | 0.94% | 4,187,700 |
| Aug 1, 2025 | 30.82 | 31.00 | 30.62 | 30.74 | 30.74 | -0.81% | 4,223,400 |
| Jul 31, 2025 | 30.94 | 31.14 | 30.73 | 30.99 | 30.99 | -1.49% | 4,250,000 |
| Jul 30, 2025 | 31.57 | 31.60 | 31.29 | 31.46 | 30.91 | 0.10% | 4,924,800 |
| Jul 29, 2025 | 31.28 | 31.55 | 31.03 | 31.43 | 30.89 | 0.90% | 6,040,700 |
| Jul 28, 2025 | 31.80 | 31.90 | 30.95 | 31.15 | 30.61 | -1.27% | 10,944,837 |
| Jul 25, 2025 | 31.86 | 31.88 | 31.53 | 31.55 | 31.00 | -0.75% | 4,816,333 |
| Jul 24, 2025 | 31.54 | 31.94 | 31.44 | 31.79 | 31.24 | 0.92% | 3,986,931 |
| Jul 23, 2025 | 31.39 | 31.55 | 31.24 | 31.50 | 30.95 | 0.54% | 3,380,100 |
| Jul 22, 2025 | 31.16 | 31.45 | 31.14 | 31.33 | 30.79 | 0.55% | 2,940,200 |
| Jul 21, 2025 | 31.46 | 31.60 | 31.11 | 31.16 | 30.62 | -0.61% | 3,247,897 |
| Jul 18, 2025 | 31.28 | 31.59 | 31.17 | 31.35 | 30.81 | 0.35% | 3,713,334 |