Enterprise Products Partners L.P. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	27.300	27.340	27.300	27.340	22.240	1
2023-10-10	27.225	27.330	27.225	27.330	22.232	104
2023-10-09	27.031	27.091	27.031	27.090	22.037	11
2023-10-06	26.981	26.981	26.972	26.972	21.941	1,600
2023-10-05	26.799	27.005	26.799	26.905	21.886	89
2023-10-04	26.935	26.935	26.800	26.875	21.862	439
2023-10-03	27.225	27.225	27.049	27.049	22.003	167
2023-10-02	27.135	27.165	27.135	27.165	22.098	57
2023-09-28	27.375	27.375	27.375	27.375	22.269	20
2023-09-27	27.235	27.235	27.230	27.230	22.151	155
2023-09-26	27.319	27.371	27.210	27.245	22.163	177
2023-09-25	27.380	27.598	27.380	27.405	22.293	277
2023-09-22	27.570	27.721	27.560	27.641	22.485	77
2023-09-21	27.135	27.322	27.135	27.322	22.226	1,637
2023-09-20	27.089	27.239	27.062	27.210	22.134	128
2023-09-19	27.040	27.090	27.005	27.022	21.981	165,947
2023-09-18	27.125	27.125	27.055	27.055	22.008	38
2023-09-14	27.069	27.075	27.031	27.075	22.025	204
2023-09-13	26.821	26.925	26.821	26.925	21.903	42
2023-09-12	26.824	26.945	26.824	26.945	21.919	461
2023-09-11	26.830	26.849	26.660	26.660	21.687	252
2023-09-08	26.589	26.721	26.589	26.721	21.737	124
2023-09-07	26.678	26.680	26.615	26.615	21.650	11
2023-09-06	26.655	26.655	26.570	26.570	21.614	1,109
2023-09-05	26.740	26.750	26.689	26.689	21.710	50
2023-09-01	26.702	26.708	26.661	26.661	21.688	387
2023-08-31	26.615	26.621	26.615	26.621	21.655	51
2023-08-30	26.879	26.879	26.879	26.879	21.865	4
2023-08-29	26.605	26.605	26.605	26.605	21.642	100
2023-08-25	26.375	26.485	26.310	26.485	21.545	50
2023-08-24	26.555	26.555	26.555	26.555	21.602	1
2023-08-23	26.299	26.362	26.299	26.361	21.444	364
2023-08-22	26.650	26.650	26.445	26.445	21.512	40
2023-08-21	26.515	26.515	26.415	26.415	21.488	1,100
2023-08-18	26.320	26.522	26.320	26.522	21.575	120
2023-08-17	26.470	26.470	26.470	26.470	21.532	5
2023-08-16	26.550	26.550	26.335	26.335	21.423	59
2023-08-15	26.745	26.755	26.682	26.682	21.705	125
2023-08-14	26.762	26.910	26.762	26.885	21.870	346
2023-08-11	26.695	26.700	26.695	26.700	21.720	1
2023-08-10	26.781	26.781	26.781	26.781	21.786	1
2023-08-09	26.562	26.625	26.562	26.625	21.659	11
2023-08-08	26.350	26.395	26.350	26.395	21.471	569
2023-08-07	26.630	26.630	26.558	26.559	21.605	153
2023-08-04	26.708	26.708	26.560	26.560	21.606	16,231
2023-08-03	26.622	26.735	26.530	26.735	21.748	268
2023-08-02	26.539	26.800	26.539	26.599	21.637	31
2023-08-01	26.420	26.420	26.238	26.238	21.344	96
2023-07-31	26.410	26.455	26.410	26.455	21.520	140
2023-07-28	26.360	26.489	26.330	26.360	21.443	553
2023-07-27	26.905	27.005	26.900	26.900	21.476	38,526
2023-07-26	27.155	27.155	27.130	27.139	21.666	38
2023-07-25	26.950	27.045	26.922	26.999	21.554	154,811
2023-07-24	26.940	27.100	26.925	27.100	21.635	145,682
2023-07-21	26.945	26.950	26.820	26.820	21.412	38,658
2023-07-19	26.822	26.865	26.802	26.865	21.448	906
2023-07-18	26.898	26.900	26.898	26.900	21.476	20
2023-07-17	26.585	26.600	26.585	26.600	21.236	320
2023-07-14	26.515	26.515	26.438	26.438	21.107	32,545
2023-07-13	26.640	26.658	26.628	26.658	21.282	610

← NewerPage 12 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.