Enterprise Products Partners L.P. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	23.696	24.195	23.696	24.195	18.610	3,272
2022-12-28	23.905	23.935	23.720	23.805	18.310	1,768
2022-12-23	23.700	23.985	23.595	23.878	18.366	3,677
2022-12-22	23.440	23.515	23.150	23.150	17.806	4,911
2022-12-21	23.630	23.630	23.380	23.585	18.141	2,440
2022-12-20	23.398	23.625	23.290	23.602	18.154	4,714
2022-12-19	23.815	23.844	23.510	23.510	18.083	2,346
2022-12-16	23.678	23.765	23.525	23.608	18.158	1,375
2022-12-15	24.100	24.100	23.912	24.041	18.491	1,352
2022-12-14	24.380	24.472	24.020	24.425	18.787	5,238
2022-12-13	24.410	24.410	24.050	24.185	18.602	1,396
2022-12-12	23.945	24.088	23.735	23.935	18.410	2,692
2022-12-09	23.878	24.110	23.800	23.955	18.425	1,290
2022-12-08	24.020	24.253	23.940	24.011	18.468	3,685
2022-12-07	24.160	24.310	23.855	23.870	18.360	2,724
2022-12-06	24.480	24.480	24.160	24.210	18.621	1,521
2022-12-05	24.910	24.910	24.448	24.448	18.804	5,406
2022-12-02	24.656	24.783	24.540	24.730	19.021	8,122
2022-12-01	24.810	24.980	24.810	24.855	19.117	1,292
2022-11-30	24.750	24.780	24.600	24.665	18.971	1,193
2022-11-29	24.530	24.790	24.490	24.780	19.060	674
2022-11-28	24.500	24.610	24.440	24.500	18.844	2,012
2022-11-25	24.740	24.960	24.720	24.765	19.048	321
2022-11-23	24.750	24.895	24.750	24.786	19.065	653
2022-11-22	24.835	24.910	24.750	24.890	19.144	367
2022-11-21	24.770	24.770	24.355	24.665	18.971	2,126
2022-11-18	24.460	24.795	24.395	24.795	19.071	5,276
2022-11-17	24.880	24.935	24.620	24.720	19.014	2,626
2022-11-16	24.875	24.950	24.810	24.900	19.152	908
2022-11-15	25.070	25.140	24.790	25.080	19.290	2,789
2022-11-14	25.100	25.215	25.050	25.170	19.360	4,085
2022-11-11	24.990	25.010	24.905	25.010	19.237	3,903
2022-11-10	24.700	25.055	24.700	24.870	19.129	2,108
2022-11-09	24.795	25.020	24.515	24.515	18.856	3,769
2022-11-08	24.960	25.195	24.944	25.020	19.244	695
2022-11-07	25.078	25.101	24.910	25.030	19.252	2,157
2022-11-04	25.065	25.120	24.800	24.885	19.140	1,787
2022-11-03	24.598	24.958	24.550	24.890	19.144	4,115
2022-11-02	24.920	25.070	24.840	24.915	19.163	2,218
2022-11-01	25.210	25.240	24.910	25.008	19.235	4,201
2022-10-31	24.700	25.345	24.700	25.345	19.494	11,137
2022-10-28	24.950	24.970	24.490	24.670	18.975	3,646
2022-10-27	25.350	25.460	25.255	25.345	19.129	6,928
2022-10-26	25.220	25.300	25.075	25.242	19.051	1,963
2022-10-25	24.780	25.100	24.710	25.100	18.944	1,431
2022-10-24	25.000	25.010	24.370	24.670	18.619	1,339
2022-10-21	24.970	25.215	24.890	25.128	18.965	1,136
2022-10-20	25.210	25.258	25.100	25.100	18.944	552
2022-10-19	25.440	25.460	25.230	25.300	19.095	2,517
2022-10-18	25.548	25.680	25.080	25.360	19.140	1,398
2022-10-17	25.070	25.220	25.018	25.218	19.033	4,181
2022-10-14	25.040	25.080	24.940	24.950	18.831	961
2022-10-13	24.525	25.040	24.378	24.940	18.823	3,469
2022-10-12	24.599	24.900	24.599	24.857	18.760	497
2022-10-11	24.280	25.050	24.280	25.010	18.876	290
2022-10-10	25.010	25.335	24.470	24.488	18.482	7,234
2022-10-07	24.870	25.138	24.870	25.075	18.925	4,868
2022-10-06	24.700	25.080	24.700	24.815	18.729	570
2022-10-05	24.750	25.040	24.610	24.985	18.857	963
2022-10-04	24.500	24.760	24.500	24.760	18.687	562

← NewerPage 15 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.