Enterprise Products Partners L.P. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-15	29.109	29.120	28.813	28.813	24.340	163
2024-04-12	29.338	29.338	29.338	29.338	24.784	20
2024-04-11	29.225	29.235	29.185	29.235	24.697	279
2024-04-10	29.085	29.085	29.085	29.085	24.570	25
2024-04-09	29.300	29.300	29.175	29.175	24.646	231
2024-04-08	29.672	29.755	29.515	29.515	24.933	250
2024-04-05	29.699	29.740	29.375	29.640	25.039	235
2024-04-04	29.925	29.925	29.925	29.925	25.280	500
2024-04-03	29.820	29.839	29.780	29.780	25.157	574
2024-04-02	29.623	29.805	29.623	29.785	25.161	567
2024-03-28	29.097	29.138	29.097	29.138	24.615	98
2024-03-27	29.189	29.245	29.051	29.055	24.545	369
2024-03-26	28.930	28.945	28.930	28.945	24.452	26
2024-03-25	28.990	29.008	28.990	29.008	24.505	140
2024-03-22	28.792	28.835	28.792	28.835	24.359	29
2024-03-21	28.925	28.930	28.829	28.829	24.354	3
2024-03-20	28.781	29.005	28.755	29.005	24.503	131
2024-03-19	28.750	28.877	28.750	28.842	24.365	34
2024-03-18	28.700	28.772	28.675	28.731	24.271	224
2024-03-15	28.990	28.990	28.630	28.808	24.336	9
2024-03-14	28.602	28.685	28.602	28.680	24.228	135
2024-03-13	28.825	28.985	28.825	28.985	24.486	354
2024-03-12	28.223	28.223	28.223	28.223	23.842	78
2024-03-11	27.990	28.125	27.870	28.125	23.759	50
2024-03-08	28.082	28.102	27.985	27.985	23.641	494
2024-03-07	28.205	28.205	28.205	28.205	23.827	30
2024-03-06	28.121	28.165	28.081	28.120	23.755	37,064
2024-03-05	27.680	27.931	27.670	27.925	23.590	18,588
2024-03-04	27.745	27.745	27.660	27.660	23.366	207
2024-03-01	27.669	27.760	27.669	27.760	23.451	136
2024-02-29	27.421	27.421	27.350	27.350	23.104	65
2024-02-28	27.615	27.625	27.452	27.459	23.196	344
2024-02-27	27.541	27.541	27.541	27.541	23.266	8
2024-02-26	27.692	27.692	27.569	27.569	23.289	201
2024-02-23	27.641	27.775	27.641	27.775	23.463	70
2024-02-22	27.900	27.900	27.505	27.512	23.241	50
2024-02-21	27.678	27.678	27.678	27.678	23.382	3
2024-02-20	27.349	27.480	27.349	27.480	23.214	868
2024-02-16	26.915	27.190	26.915	27.190	22.969	94
2024-02-15	26.810	27.068	26.805	27.065	22.864	403
2024-02-14	26.660	26.660	26.585	26.595	22.467	53
2024-02-12	26.459	26.555	26.459	26.555	22.433	199
2024-02-09	26.248	26.248	26.248	26.248	22.174	100
2024-02-08	26.210	26.220	26.170	26.170	22.108	212
2024-02-07	26.275	26.275	26.225	26.269	22.191	184
2024-02-06	26.350	26.350	26.235	26.235	22.163	44,077
2024-02-05	26.520	26.520	26.325	26.480	22.370	572
2024-02-02	26.550	26.649	26.545	26.649	22.512	514
2024-02-01	26.520	26.855	26.520	26.750	22.598	71,956
2024-01-31	27.070	27.070	26.922	26.922	22.743	450
2024-01-30	26.968	26.968	26.968	26.968	22.782	34
2024-01-29	27.381	27.388	27.230	27.249	22.584	45,787
2024-01-26	27.315	27.345	27.315	27.345	22.664	250
2024-01-25	27.165	27.165	27.138	27.138	22.492	275
2024-01-24	27.080	27.115	27.021	27.095	22.456	1,026
2024-01-23	27.025	27.025	27.025	27.025	22.398	2,230
2024-01-22	26.860	27.075	26.840	27.015	22.390	90
2024-01-19	26.755	26.805	26.755	26.805	22.216	220
2024-01-18	26.579	26.579	26.579	26.579	22.029	2
2024-01-17	26.655	26.655	26.570	26.570	22.021	19

← NewerPage 10 of 19 · 1,134 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.5600 USD
2026-04-30	0.5500 USD
2026-01-30	0.5500 USD
2025-10-30	0.5450 USD
2025-07-31	0.5450 USD
2025-04-30	0.5350 USD
2025-01-31	0.5350 USD
2024-10-31	0.5250 USD
2024-07-31	0.5250 USD
2024-04-29	0.5150 USD
2024-01-30	0.5150 USD
2023-10-30	0.5000 USD
2023-07-28	0.5000 USD
2023-04-27	0.4900 USD
2023-01-30	0.4900 USD
2022-10-28	0.4750 USD
2022-07-28	0.4750 USD
2022-04-28	0.4650 USD
2022-01-28	0.4650 USD
2021-10-28	0.4500 USD
2021-07-29	0.4500 USD
2021-04-29	0.4500 USD
2021-01-28	0.4500 USD
2020-10-29	0.4450 USD
2020-07-30	0.4450 USD
2020-04-29	0.4450 USD
2020-01-30	0.4450 USD
2019-10-30	0.4425 USD
2019-07-30	0.4400 USD
2019-04-29	0.4375 USD
2019-01-30	0.4350 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.