Enterprise Products Partners L.P. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	24.395	24.430	24.109	24.210	18.272	515
2022-09-30	23.690	24.145	23.670	23.998	18.112	2,296
2022-09-29	23.828	23.882	23.260	23.760	17.933	1,969
2022-09-28	23.420	23.990	23.410	23.990	18.106	611
2022-09-27	23.230	23.730	23.110	23.440	17.691	1,730
2022-09-26	23.501	23.620	22.905	22.990	17.351	5,433
2022-09-23	24.290	24.310	23.595	23.630	17.835	4,556
2022-09-22	25.550	25.550	25.179	25.230	19.042	1,576
2022-09-21	25.968	26.020	25.600	25.600	19.321	5,488
2022-09-20	25.880	25.880	25.710	25.755	19.438	1,216
2022-09-16	26.110	26.110	25.795	25.822	19.489	3,374
2022-09-15	26.510	26.679	26.492	26.540	20.031	141
2022-09-14	26.530	26.930	26.530	26.839	20.256	199
2022-09-13	26.675	26.855	26.641	26.790	20.219	1,620
2022-09-12	26.890	26.980	26.860	26.900	20.302	570
2022-09-09	26.750	26.759	26.560	26.685	20.140	888
2022-09-08	26.340	26.515	26.240	26.515	20.012	150
2022-09-07	26.000	26.285	25.910	26.285	19.838	1,660
2022-09-06	26.406	26.500	26.240	26.269	19.826	2,293
2022-09-02	26.615	26.740	26.320	26.320	19.865	528
2022-09-01	26.310	26.310	25.832	26.000	19.623	1,158
2022-08-31	25.949	26.615	25.760	26.615	20.087	655
2022-08-30	26.670	26.670	26.125	26.125	19.718	687
2022-08-26	27.190	27.190	26.800	26.890	20.295	1,938
2022-08-25	27.200	27.240	27.138	27.240	20.559	1,860
2022-08-24	26.959	27.027	26.932	26.932	20.327	723
2022-08-23	26.989	27.025	26.800	26.850	20.265	1,675
2022-08-22	26.750	26.828	26.599	26.620	20.091	9,269
2022-08-19	27.236	27.250	26.960	26.990	20.370	1,532
2022-08-18	27.210	27.295	27.185	27.250	20.567	543
2022-08-17	27.170	27.170	26.850	27.070	20.431	3,239
2022-08-16	27.195	27.340	27.080	27.180	20.514	4,726
2022-08-15	26.678	27.150	26.475	27.040	20.408	1,531
2022-08-12	27.010	27.218	26.900	27.215	20.540	1,874
2022-08-11	26.615	27.005	26.550	26.918	20.316	1,795
2022-08-10	26.275	26.390	26.150	26.361	19.895	759
2022-08-09	26.120	26.190	26.025	26.190	19.767	221
2022-08-08	25.690	26.120	25.690	25.855	19.514	4,840
2022-08-05	25.420	25.887	25.420	25.825	19.491	1,928
2022-08-04	26.150	26.150	25.695	25.759	19.441	628
2022-08-03	26.480	26.690	25.940	26.080	19.684	481
2022-08-02	26.600	26.600	26.318	26.400	19.925	723
2022-08-01	26.510	26.615	26.305	26.588	20.067	1,057
2022-07-29	26.620	27.039	26.620	26.970	20.355	797
2022-07-28	26.300	26.382	26.010	26.308	19.856	1,077
2022-07-27	26.235	26.301	25.965	26.301	19.492	892
2022-07-26	26.290	26.389	26.025	26.190	19.410	4,810
2022-07-25	25.749	26.090	25.749	26.010	19.276	406
2022-07-22	25.934	25.950	25.490	25.490	18.891	1,875
2022-07-21	25.197	25.670	25.190	25.670	19.024	2,325
2022-07-20	25.280	25.533	25.180	25.500	18.898	713
2022-07-19	25.049	25.405	25.049	25.405	18.828	932
2022-07-18	24.878	25.075	24.795	25.010	18.535	1,427
2022-07-15	24.840	24.840	24.440	24.455	18.124	1,081
2022-07-14	24.093	24.160	23.780	24.160	17.905	5,213
2022-07-13	24.545	24.700	24.330	24.700	18.305	275
2022-07-12	24.825	24.900	24.478	24.531	18.180	18,548
2022-07-11	24.975	25.111	24.750	25.070	18.580	2,729
2022-07-08	24.750	25.195	24.570	25.010	18.535	1,986
2022-07-07	23.930	24.410	23.880	24.410	18.090	1,075

← NewerPage 16 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.