5 DAY PERFORMANCE
+1.61%
1 MONTH PERFORMANCE
+10.07%
3 MONTH PERFORMANCE
+17.82%
6 MONTH PERFORMANCE
+13.78%
YEAR-TO-DATE PERFORMANCE
+8.77%
1 YEAR PERFORMANCE
+26.24%
Enterprise Products Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $33.82 | $34.09 (0.8%) | $34.40 | $33.71 | 5.71 M | $74.73 B |
| 01/17/2025 | $33.74 | $33.57 (-0.5%) | $33.90 | $33.53 | 3.87 M | $73.59 B |
| 01/16/2025 | $33.35 | $33.67 (0.96%) | $33.79 | $33.29 | 2.99 M | $73.80 B |
| 01/15/2025 | $33.91 | $33.34 (-1.68%) | $33.96 | $33.22 | 4.28 M | $73.08 B |
| 01/14/2025 | $32.76 | $33.45 (2.11%) | $33.55 | $32.64 | 4.56 M | $73.32 B |
| 01/13/2025 | $32.27 | $32.54 (0.84%) | $32.91 | $32.26 | 4.86 M | $71.33 B |
| 01/10/2025 | $32.66 | $32.17 (-1.5%) | $32.79 | $32.05 | 4.90 M | $70.52 B |
| 01/08/2025 | $32.00 | $32.44 (1.37%) | $32.45 | $31.93 | 3.73 M | $71.11 B |
| 01/07/2025 | $32.14 | $31.93 (-0.65%) | $32.32 | $31.88 | 2.94 M | $69.99 B |
| 01/06/2025 | $32.00 | $31.93 (-0.22%) | $32.33 | $31.88 | 3.65 M | $69.99 B |
| 01/03/2025 | $31.97 | $31.83 (-0.44%) | $31.99 | $31.60 | 2.91 M | $69.77 B |
| 01/02/2025 | $31.55 | $31.75 (0.63%) | $31.89 | $31.46 | 3.41 M | $69.60 B |
| 12/31/2024 | $31.26 | $31.36 (0.32%) | $31.57 | $31.26 | 2.49 M | $68.74 B |
| 12/30/2024 | $30.92 | $31.20 (0.91%) | $31.26 | $30.79 | 3.27 M | $68.39 B |
| 12/27/2024 | $31.14 | $31.07 (-0.22%) | $31.17 | $30.81 | 2.20 M | $68.11 B |
| 12/26/2024 | $31.53 | $31.14 (-1.24%) | $31.56 | $31.00 | 2.51 M | $68.26 B |
| 12/24/2024 | $31.20 | $31.49 (0.93%) | $31.67 | $31.15 | 1.67 M | $69.03 B |
| 12/23/2024 | $31.01 | $31.01 (0%) | $31.05 | $30.71 | 3.39 M | $67.97 B |
| 12/20/2024 | $30.46 | $30.99 (1.74%) | $31.04 | $30.42 | 5.88 M | $67.93 B |
| 12/19/2024 | $30.65 | $30.53 (-0.39%) | $30.87 | $30.38 | 5.00 M | $66.92 B |
| 12/18/2024 | $31.15 | $30.45 (-2.25%) | $31.28 | $30.32 | 6.17 M | $66.75 B |
| 12/17/2024 | $31.50 | $31.29 (-0.67%) | $31.55 | $31.14 | 3.05 M | $68.59 B |
| 12/16/2024 | $32.25 | $31.58 (-2.08%) | $32.35 | $31.48 | 4.84 M | $69.22 B |
| 12/13/2024 | $32.41 | $32.19 (-0.68%) | $32.42 | $32.13 | 2.55 M | $70.56 B |
| 12/12/2024 | $32.48 | $32.39 (-0.28%) | $32.53 | $32.19 | 1.74 M | $71.00 B |
| 12/11/2024 | $32.19 | $32.40 (0.65%) | $32.59 | $32.16 | 2.73 M | $71.02 B |
| 12/10/2024 | $32.45 | $32.19 (-0.8%) | $32.58 | $32.17 | 4.91 M | $70.56 B |
| 12/09/2024 | $32.90 | $32.46 (-1.34%) | $32.94 | $32.45 | 4.24 M | $71.15 B |
| 12/06/2024 | $32.96 | $32.80 (-0.49%) | $33.00 | $32.57 | 4.19 M | $71.90 B |
| 12/05/2024 | $32.82 | $32.85 (0.09%) | $33.13 | $32.70 | 3.35 M | $72.01 B |
| 12/04/2024 | $33.30 | $32.85 (-1.35%) | $33.36 | $32.59 | 6.01 M | $72.01 B |
| 12/03/2024 | $33.84 | $33.30 (-1.6%) | $33.90 | $33.28 | 6.30 M | $72.99 B |
| 12/02/2024 | $34.50 | $33.81 (-2%) | $34.56 | $33.74 | 5.41 M | $74.11 B |
| 11/29/2024 | $33.87 | $34.43 (1.65%) | $34.63 | $33.77 | 4.73 M | $75.47 B |
| 11/27/2024 | $32.91 | $33.65 (2.25%) | $33.85 | $32.91 | 6.31 M | $73.76 B |
| 11/26/2024 | $32.25 | $32.86 (1.89%) | $33.08 | $32.22 | 4.85 M | $72.03 B |
| 11/25/2024 | $32.98 | $32.34 (-1.94%) | $33.22 | $32.28 | 5.31 M | $70.89 B |
| 11/22/2024 | $32.41 | $32.82 (1.27%) | $32.85 | $32.38 | 3.98 M | $71.94 B |
| 11/21/2024 | $31.84 | $32.35 (1.6%) | $32.56 | $31.80 | 4.19 M | $70.91 B |
| 11/20/2024 | $31.82 | $31.79 (-0.09%) | $31.87 | $31.48 | 2.90 M | $69.68 B |
| 11/19/2024 | $31.49 | $31.63 (0.44%) | $31.64 | $31.39 | 3.10 M | $69.33 B |
| 11/18/2024 | $31.21 | $31.49 (0.9%) | $31.54 | $31.19 | 4.32 M | $69.03 B |
| 11/15/2024 | $30.87 | $31.09 (0.71%) | $31.33 | $30.78 | 5.54 M | $68.15 B |
| 11/14/2024 | $30.62 | $30.81 (0.62%) | $30.98 | $30.40 | 5.18 M | $67.54 B |
| 11/13/2024 | $30.38 | $30.39 (0.03%) | $30.42 | $30.18 | 4.87 M | $66.61 B |
| 11/12/2024 | $30.55 | $30.43 (-0.39%) | $30.67 | $30.33 | 2.55 M | $66.70 B |
| 11/11/2024 | $30.46 | $30.57 (0.36%) | $30.68 | $30.42 | 4.55 M | $67.01 B |
| 11/08/2024 | $30.32 | $30.42 (0.33%) | $30.46 | $30.13 | 3.12 M | $66.68 B |
| 11/07/2024 | $30.00 | $30.25 (0.83%) | $30.40 | $29.97 | 4.75 M | $66.31 B |
| 11/06/2024 | $29.71 | $29.97 (0.88%) | $30.12 | $29.42 | 7.10 M | $65.69 B |
| 11/05/2024 | $29.15 | $29.30 (0.51%) | $29.46 | $29.11 | 4.13 M | $64.23 B |
| 11/04/2024 | $28.85 | $29.13 (0.97%) | $29.21 | $28.83 | 4.47 M | $63.85 B |
| 11/01/2024 | $28.80 | $28.82 (0.07%) | $28.91 | $28.71 | 4.46 M | $63.17 B |
| 10/31/2024 | $28.75 | $28.66 (-0.31%) | $28.83 | $28.63 | 5.50 M | $62.82 B |
| 10/30/2024 | $29.21 | $29.26 (0.17%) | $29.39 | $29.10 | 4.71 M | $64.14 B |
| 10/29/2024 | $29.30 | $29.10 (-0.68%) | $29.43 | $28.98 | 5.51 M | $63.79 B |
| 10/28/2024 | $29.07 | $29.14 (0.24%) | $29.22 | $28.97 | 3.68 M | $63.87 B |
| 10/25/2024 | $29.10 | $29.05 (-0.17%) | $29.17 | $28.96 | 3.14 M | $63.07 B |
| 10/24/2024 | $29.09 | $29.03 (-0.21%) | $29.18 | $28.99 | 3.93 M | $63.02 B |
| 10/23/2024 | $28.94 | $28.97 (0.1%) | $29.03 | $28.80 | 2.91 M | $62.89 B |
| 10/22/2024 | $29.01 | $28.95 (-0.21%) | $29.10 | $28.85 | 3.57 M | $62.85 B |