See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.71▲ 2.64%
← 0S23.LSE stock page

Enterprise Products Partners L.P. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-0623.78023.90722.94523.59017.4833,718
2022-07-0524.29024.30023.24223.59717.4883,069
2022-07-0124.36024.46023.87024.43018.105716
2022-06-3024.23024.54024.22024.34518.042837
2022-06-2925.02625.16024.31024.56018.2024,528
2022-06-2824.64524.90024.50024.66518.279767
2022-06-2724.31024.49024.15024.22517.9536,083
2022-06-2423.85024.04023.58524.04017.8162,078
2022-06-2324.20024.20023.33923.50017.4161,559
2022-06-2223.79024.28923.75024.28017.9944,746
2022-06-2124.00024.41523.98924.41518.0946,859
2022-06-1724.02024.20023.16523.32017.2833,606
2022-06-1625.00025.01024.17024.17017.9133,157
2022-06-1526.06026.06025.31525.35018.7871,617
2022-06-1426.75027.15626.53026.53019.6621,193
2022-06-1327.05027.05026.33026.61519.7253,282
2022-06-1027.92028.00027.37027.51020.3882,376
2022-06-0928.26028.31028.15028.18020.884236
2022-06-0828.50028.65028.26028.26020.9442,156
2022-06-0728.20028.34528.04828.33520.9991,555
2022-06-0628.18028.26528.05028.05020.7881,475
2022-06-0127.56028.17027.55528.16520.8731,414
2022-05-3127.93027.99027.57027.87020.6559,284
2022-05-2727.43027.72527.16027.69220.5231,353
2022-05-2627.50027.84027.45027.45020.343411
2022-05-2526.89027.52026.82027.49520.3772,201
2022-05-2426.71026.74026.43026.61019.721731
2022-05-2326.89827.01526.79026.86519.9107,028
2022-05-2026.82026.88026.32026.46919.6174,663
2022-05-1926.13526.56026.13526.47019.6172,367
2022-05-1826.97026.97026.42026.45519.6062,598
2022-05-1726.75526.77026.45526.68519.7763,728
2022-05-1626.20026.58926.15026.52019.6545,290
2022-05-1326.09026.57025.95026.02019.2843,238
2022-05-1225.88025.88025.33025.48218.8851,324
2022-05-1126.29026.30525.76525.76519.0951,851
2022-05-1026.27026.33025.14525.85819.1641,964
2022-05-0926.64826.65026.04026.04019.2984,873
2022-05-0626.62026.82526.49526.82519.8802,257
2022-05-0526.99026.99026.43926.85519.9021,181
2022-05-0426.48026.64026.23026.64019.7431,081
2022-05-0325.69026.40225.69026.40219.5671,079
2022-04-2926.57026.57026.27526.39019.5581,956
2022-04-2825.76826.39225.76826.39219.559607
2022-04-2726.23026.25525.93026.24519.1064,709
2022-04-2626.05626.24025.91826.21219.0812,119
2022-04-2526.07526.07525.28025.54518.5961,213
2022-04-2226.98027.21026.74226.74219.4681,069
2022-04-2127.25027.61027.25027.32019.888647
2022-04-2027.13227.24826.90027.24819.836658
2022-04-1926.74027.28526.74027.13519.754511
2022-04-1426.75026.78026.52026.77019.488637
2022-04-1326.75026.75026.48026.59519.3612,254
2022-04-1226.45026.61026.33526.39519.215760
2022-04-1126.39026.44026.10026.31519.157557
2022-04-0826.30026.49026.14026.49019.284718
2022-04-0726.20026.24025.96026.06518.975291
2022-04-0626.05026.23825.81026.11519.011740
2022-04-0526.20026.32025.92526.02018.9421,727
2022-04-0425.95026.34025.90025.95018.891758
← NewerPage 17 of 19 · 1,135 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-310.5600 USD
2026-04-300.5500 USD
2026-01-300.5500 USD
2025-10-300.5450 USD
2025-07-310.5450 USD
2025-04-300.5350 USD
2025-01-310.5350 USD
2024-10-310.5250 USD
2024-07-310.5250 USD
2024-04-290.5150 USD
2024-01-300.5150 USD
2023-10-300.5000 USD
2023-07-280.5000 USD
2023-04-270.4900 USD
2023-01-300.4900 USD
2022-10-280.4750 USD
2022-07-280.4750 USD
2022-04-280.4650 USD
2022-01-280.4650 USD
2021-10-280.4500 USD
2021-07-290.4500 USD
2021-04-290.4500 USD
2021-01-280.4500 USD
2020-10-290.4450 USD
2020-07-300.4450 USD
2020-04-290.4450 USD
2020-01-300.4450 USD
2019-10-300.4425 USD
2019-07-300.4400 USD
2019-04-290.4375 USD
2019-01-300.4350 USD

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