Enterprise Products Partners L.P. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	26.969	26.969	26.755	26.760	22.179	623
2024-01-12	27.028	27.028	26.979	27.019	22.393	234
2024-01-11	26.988	26.988	26.905	26.905	22.299	19
2024-01-09	26.750	26.750	26.640	26.729	22.153	482,727
2024-01-05	26.900	26.900	26.769	26.770	22.187	28
2024-01-04	27.050	27.080	26.820	26.820	22.229	75
2024-01-03	26.769	26.805	26.760	26.800	22.212	1,183
2024-01-02	26.420	26.649	26.420	26.649	22.087	505
2023-12-29	26.200	26.242	26.200	26.240	21.748	48
2023-12-28	26.255	26.271	26.251	26.271	21.774	61
2023-12-27	26.240	26.240	26.150	26.150	21.673	289
2023-12-22	26.200	26.200	26.185	26.185	21.702	20
2023-12-21	26.115	26.115	26.115	26.115	21.644	10
2023-12-20	26.301	26.310	26.301	26.310	21.806	212
2023-12-19	26.165	26.415	26.165	26.415	21.893	6,650
2023-12-18	26.310	26.435	26.250	26.313	21.808	3,426
2023-12-15	26.280	26.280	26.245	26.245	21.752	3
2023-12-14	26.539	26.539	26.533	26.533	21.991	524
2023-12-13	26.095	26.195	26.090	26.109	21.639	107
2023-12-12	26.020	26.020	26.020	26.020	21.565	6
2023-12-11	26.330	26.371	26.330	26.371	21.857	103
2023-12-08	26.195	26.248	26.195	26.248	21.754	121
2023-12-07	26.620	26.620	26.295	26.295	21.793	33
2023-12-06	26.671	26.715	26.585	26.585	22.034	148
2023-12-05	26.760	26.760	26.670	26.670	22.104	22
2023-12-04	26.859	26.878	26.775	26.775	22.191	17
2023-12-01	26.725	26.825	26.710	26.710	22.137	37
2023-11-29	26.580	26.580	26.461	26.461	21.931	290
2023-11-28	26.725	26.725	26.725	26.725	22.150	400
2023-11-27	26.705	26.755	26.625	26.625	22.067	48
2023-11-24	26.780	26.785	26.780	26.785	22.200	1
2023-11-21	26.425	26.512	26.425	26.512	21.973	50
2023-11-20	26.315	26.425	26.290	26.305	21.802	128
2023-11-17	26.110	26.110	26.110	26.110	21.640	36,333
2023-11-15	26.255	26.475	26.250	26.250	21.756	349
2023-11-14	26.175	26.175	26.175	26.175	21.694	240
2023-11-13	26.040	26.040	25.945	25.955	21.512	397
2023-11-10	26.118	26.118	26.098	26.098	21.630	8
2023-11-09	26.079	26.079	26.079	26.079	21.614	100
2023-11-08	26.055	26.055	26.055	26.055	21.594	5
2023-11-07	26.330	26.330	26.205	26.310	21.806	127
2023-11-06	26.650	26.660	26.530	26.530	21.988	33,687
2023-11-03	26.330	26.672	26.330	26.670	22.104	4
2023-11-02	26.299	26.395	26.299	26.395	21.876	3,220
2023-11-01	26.248	26.248	25.980	26.005	21.553	4
2023-10-31	26.150	26.265	25.930	26.265	21.769	126,561
2023-10-30	26.470	26.625	26.470	26.530	21.988	602
2023-10-27	27.025	27.060	27.019	27.019	21.979	101
2023-10-26	27.315	27.315	27.255	27.255	22.171	24
2023-10-25	27.593	27.593	27.593	27.593	22.446	5
2023-10-24	27.552	27.552	27.548	27.548	22.410	24
2023-10-23	27.361	27.430	27.361	27.430	22.313	135,255
2023-10-20	27.580	27.580	27.565	27.565	22.423	11
2023-10-19	27.765	27.765	27.765	27.765	22.586	25
2023-10-18	27.780	27.780	27.775	27.775	22.594	29
2023-10-17	27.721	27.721	27.721	27.721	22.550	5
2023-10-16	27.718	27.745	27.635	27.745	22.570	315
2023-10-13	27.470	27.602	27.470	27.602	22.453	208
2023-10-12	27.420	27.420	27.420	27.420	22.305	1
2023-10-11	27.300	27.340	27.300	27.340	22.240	1

← NewerPage 11 of 19 · 1,130 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.