-
5 DAY PERFORMANCE
-1.08% -
1 MONTH PERFORMANCE
-0.21% -
3 MONTH PERFORMANCE
+0.72% -
6 MONTH PERFORMANCE
+0.03% -
YEAR-TO-DATE PERFORMANCE
+10.78% -
1 YEAR PERFORMANCE
+6.65%
Enterprise Products Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $29.01 | $29.18 (0.59%) | $29.31 | $28.99 | 2.60 M | $63.35 B |
| 09/26/2024 | $29.17 | $28.88 (-0.99%) | $29.28 | $28.78 | 3.94 M | $62.70 B |
| 09/25/2024 | $29.50 | $29.25 (-0.85%) | $29.58 | $29.16 | 2.67 M | $63.50 B |
| 09/24/2024 | $29.60 | $29.51 (-0.3%) | $29.65 | $29.37 | 2.43 M | $64.07 B |
| 09/23/2024 | $29.36 | $29.45 (0.31%) | $29.63 | $29.32 | 2.88 M | $63.94 B |
| 09/20/2024 | $29.34 | $29.32 (-0.07%) | $29.41 | $29.18 | 3.57 M | $63.65 B |
| 09/19/2024 | $29.73 | $29.39 (-1.14%) | $29.73 | $29.33 | 2.90 M | $63.81 B |
| 09/18/2024 | $29.56 | $29.49 (-0.24%) | $29.81 | $29.45 | 2.36 M | $64.02 B |
| 09/17/2024 | $29.70 | $29.52 (-0.61%) | $29.72 | $29.30 | 4.42 M | $64.09 B |
| 09/16/2024 | $29.70 | $29.69 (-0.03%) | $29.81 | $29.61 | 3.28 M | $64.46 B |
| 09/13/2024 | $29.51 | $29.62 (0.37%) | $29.71 | $29.38 | 3.42 M | $64.31 B |
| 09/12/2024 | $29.19 | $29.40 (0.72%) | $29.45 | $29.15 | 2.34 M | $63.83 B |
| 09/11/2024 | $28.81 | $29.15 (1.18%) | $29.24 | $28.80 | 3.20 M | $63.28 B |
| 09/10/2024 | $28.85 | $28.96 (0.38%) | $29.08 | $28.67 | 3.23 M | $62.87 B |
| 09/09/2024 | $28.90 | $28.83 (-0.24%) | $29.02 | $28.69 | 2.86 M | $62.59 B |
| 09/06/2024 | $29.08 | $28.87 (-0.72%) | $29.12 | $28.75 | 2.76 M | $62.68 B |
| 09/05/2024 | $29.10 | $29.03 (-0.24%) | $29.23 | $28.95 | 2.62 M | $63.02 B |
| 09/04/2024 | $29.01 | $29.04 (0.1%) | $29.23 | $28.96 | 3.14 M | $63.05 B |
| 09/03/2024 | $29.11 | $29.15 (0.14%) | $29.32 | $28.81 | 3.33 M | $63.28 B |
| 08/30/2024 | $29.29 | $29.34 (0.17%) | $29.37 | $29.04 | 2.56 M | $63.70 B |
| 08/29/2024 | $29.10 | $29.25 (0.52%) | $29.42 | $29.10 | 2.83 M | $63.50 B |
| 08/28/2024 | $29.28 | $29.10 (-0.61%) | $29.28 | $28.93 | 2.82 M | $63.18 B |
| 08/27/2024 | $29.36 | $29.18 (-0.61%) | $29.47 | $29.13 | 2.24 M | $63.35 B |
| 08/26/2024 | $29.31 | $29.39 (0.27%) | $29.53 | $29.26 | 2.64 M | $63.81 B |
| 08/23/2024 | $29.15 | $29.29 (0.48%) | $29.43 | $29.10 | 3.09 M | $63.59 B |
| 08/22/2024 | $29.05 | $29.09 (0.14%) | $29.23 | $29.01 | 2.48 M | $63.15 B |
| 08/21/2024 | $29.18 | $29.00 (-0.62%) | $29.33 | $28.95 | 4.40 M | $62.96 B |
| 08/20/2024 | $29.46 | $29.13 (-1.12%) | $29.49 | $29.03 | 3.05 M | $63.24 B |
| 08/19/2024 | $29.29 | $29.44 (0.51%) | $29.61 | $29.18 | 4.63 M | $63.91 B |
| 08/16/2024 | $28.93 | $29.17 (0.83%) | $29.22 | $28.88 | 4.14 M | $63.33 B |
| 08/15/2024 | $28.99 | $29.02 (0.1%) | $29.19 | $28.90 | 3.97 M | $63.00 B |
| 08/14/2024 | $28.40 | $28.89 (1.73%) | $29.18 | $28.32 | 7.84 M | $62.72 B |
| 08/13/2024 | $28.25 | $28.27 (0.07%) | $28.32 | $28.07 | 6.79 M | $61.37 B |
| 08/12/2024 | $28.68 | $28.18 (-1.74%) | $28.72 | $28.07 | 7.64 M | $61.18 B |
| 08/09/2024 | $29.39 | $28.71 (-2.31%) | $29.40 | $28.38 | 10.03 M | $62.33 B |
| 08/08/2024 | $28.72 | $29.33 (2.12%) | $29.42 | $28.72 | 4.53 M | $63.68 B |
| 08/07/2024 | $29.14 | $28.70 (-1.51%) | $29.30 | $28.67 | 7.96 M | $62.31 B |
| 08/06/2024 | $28.00 | $28.90 (3.21%) | $28.99 | $28.00 | 7.01 M | $63.44 B |
| 08/05/2024 | $27.67 | $27.88 (0.76%) | $28.16 | $27.37 | 7.82 M | $61.21 B |
| 08/02/2024 | $28.51 | $28.48 (-0.11%) | $28.54 | $28.00 | 7.58 M | $62.49 B |
| 08/01/2024 | $28.98 | $28.56 (-1.45%) | $29.00 | $28.37 | 6.56 M | $62.66 B |
| 07/31/2024 | $29.06 | $28.86 (-0.69%) | $29.13 | $28.79 | 7.10 M | $63.32 B |
| 07/30/2024 | $29.83 | $29.56 (-0.91%) | $29.86 | $28.77 | 10.35 M | $64.85 B |
| 07/29/2024 | $29.99 | $29.70 (-0.97%) | $30.03 | $29.68 | 6.08 M | $65.16 B |
| 07/26/2024 | $29.70 | $29.94 (0.81%) | $30.03 | $29.55 | 6.87 M | $64.97 B |
| 07/25/2024 | $29.71 | $29.56 (-0.5%) | $29.87 | $29.55 | 3.51 M | $64.15 B |
| 07/24/2024 | $30.00 | $29.70 (-1%) | $30.04 | $29.67 | 3.93 M | $64.45 B |
| 07/23/2024 | $29.96 | $29.99 (0.1%) | $30.05 | $29.85 | 3.42 M | $65.08 B |
| 07/22/2024 | $29.95 | $29.98 (0.1%) | $30.03 | $29.76 | 5.41 M | $65.06 B |
| 07/19/2024 | $29.98 | $30.00 (0.07%) | $30.04 | $29.82 | 4.11 M | $65.10 B |
| 07/18/2024 | $29.71 | $29.83 (0.4%) | $30.01 | $29.69 | 4.21 M | $64.73 B |
| 07/17/2024 | $29.64 | $29.71 (0.24%) | $29.94 | $29.61 | 6.31 M | $64.47 B |
| 07/16/2024 | $29.19 | $29.61 (1.44%) | $29.71 | $29.11 | 4.73 M | $64.25 B |
| 07/15/2024 | $29.56 | $29.60 (0.14%) | $29.75 | $29.38 | 4.07 M | $64.23 B |
| 07/12/2024 | $29.27 | $29.40 (0.44%) | $29.58 | $29.27 | 3.12 M | $63.80 B |
| 07/11/2024 | $29.20 | $29.19 (-0.03%) | $29.25 | $29.02 | 3.16 M | $63.34 B |
| 07/10/2024 | $29.17 | $29.16 (-0.03%) | $29.23 | $29.04 | 2.63 M | $63.28 B |
| 07/09/2024 | $29.10 | $29.19 (0.31%) | $29.25 | $28.95 | 3.29 M | $63.34 B |
| 07/08/2024 | $29.00 | $29.13 (0.45%) | $29.19 | $28.97 | 2.71 M | $63.21 B |
| 07/05/2024 | $29.05 | $29.01 (-0.14%) | $29.07 | $28.88 | 2.42 M | $62.95 B |
| 07/03/2024 | $29.11 | $29.06 (-0.17%) | $29.37 | $29.02 | 2.24 M | $63.06 B |
| 07/02/2024 | $28.96 | $29.04 (0.28%) | $29.11 | $28.91 | 2.24 M | $63.02 B |
| 07/01/2024 | $28.99 | $28.99 (0%) | $29.18 | $28.82 | 3.21 M | $62.91 B |