Enterprise Products Partners L.P. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 25.940 | 26.160 | 25.721 | 25.730 | 18.731 | 1,224 |
| 2022-03-31 | 25.990 | 26.126 | 25.810 | 25.860 | 18.826 | 1,454 |
| 2022-03-30 | 25.848 | 25.975 | 25.785 | 25.950 | 18.891 | 2,351 |
| 2022-03-29 | 25.400 | 25.589 | 25.230 | 25.589 | 18.628 | 2,560 |
| 2022-03-28 | 25.330 | 25.458 | 25.050 | 25.455 | 18.531 | 968 |
| 2022-03-25 | 25.250 | 25.515 | 25.240 | 25.500 | 18.563 | 689 |
| 2022-03-24 | 25.100 | 25.285 | 24.880 | 24.880 | 18.112 | 1,366 |
| 2022-03-23 | 24.670 | 24.950 | 24.670 | 24.882 | 18.113 | 833 |
| 2022-03-22 | 24.620 | 24.662 | 24.451 | 24.625 | 17.926 | 5,863 |
| 2022-03-21 | 24.455 | 24.675 | 24.455 | 24.650 | 17.945 | 3,510 |
| 2022-03-18 | 24.170 | 24.349 | 24.010 | 24.115 | 17.555 | 592 |
| 2022-03-17 | 24.180 | 24.430 | 24.175 | 24.198 | 17.616 | 1,350 |
| 2022-03-16 | 24.250 | 24.270 | 23.835 | 24.050 | 17.508 | 1,733 |
| 2022-03-15 | 23.992 | 24.220 | 23.568 | 24.190 | 17.610 | 1,909 |
| 2022-03-14 | 24.990 | 25.080 | 24.340 | 24.380 | 17.748 | 6,291 |
| 2022-03-11 | 25.375 | 25.500 | 25.110 | 25.390 | 18.483 | 847 |
| 2022-03-10 | 25.250 | 25.508 | 25.250 | 25.508 | 18.569 | 646 |
| 2022-03-09 | 25.200 | 25.620 | 25.110 | 25.110 | 18.280 | 4,402 |
| 2022-03-08 | 25.598 | 25.890 | 24.965 | 25.249 | 18.381 | 1,154 |
| 2022-03-07 | 25.560 | 25.638 | 25.140 | 25.190 | 18.338 | 2,536 |
| 2022-03-04 | 25.180 | 25.180 | 24.900 | 25.090 | 18.265 | 2,110 |
| 2022-03-03 | 24.950 | 25.238 | 24.840 | 25.238 | 18.373 | 795 |
| 2022-03-02 | 24.760 | 25.120 | 24.690 | 25.120 | 18.287 | 548 |
| 2022-03-01 | 24.498 | 24.710 | 24.432 | 24.650 | 17.945 | 689 |
| 2022-02-28 | 23.650 | 24.450 | 23.590 | 24.290 | 17.683 | 4,860 |
| 2022-02-25 | 23.550 | 23.920 | 23.500 | 23.920 | 17.413 | 2,234 |
| 2022-02-24 | 23.540 | 23.540 | 22.770 | 22.780 | 16.583 | 1,874 |
| 2022-02-23 | 23.280 | 23.518 | 23.280 | 23.345 | 16.995 | 1,812 |
| 2022-02-22 | 23.480 | 23.550 | 22.905 | 22.905 | 16.674 | 1,722 |
| 2022-02-18 | 23.700 | 23.890 | 23.580 | 23.639 | 17.209 | 3,003 |
| 2022-02-17 | 24.080 | 24.080 | 23.830 | 23.950 | 17.435 | 2,282 |
| 2022-02-16 | 24.160 | 24.340 | 23.980 | 23.980 | 17.457 | 1,605 |
| 2022-02-15 | 24.010 | 24.100 | 23.900 | 24.055 | 17.512 | 1,615 |
| 2022-02-14 | 24.680 | 24.700 | 24.155 | 24.280 | 17.675 | 1,285 |
| 2022-02-11 | 24.360 | 24.640 | 24.350 | 24.548 | 17.870 | 1,025 |
| 2022-02-10 | 24.280 | 24.590 | 24.130 | 24.130 | 17.566 | 2,024 |
| 2022-02-09 | 24.240 | 24.505 | 24.180 | 24.340 | 17.719 | 559 |
| 2022-02-08 | 24.160 | 24.200 | 23.940 | 24.190 | 17.610 | 1,710 |
| 2022-02-07 | 24.070 | 24.200 | 23.840 | 24.200 | 17.617 | 2,577 |
| 2022-02-04 | 23.990 | 24.110 | 23.795 | 23.945 | 17.431 | 2,776 |
| 2022-02-03 | 23.900 | 23.980 | 23.670 | 23.980 | 17.457 | 1,579 |
| 2022-02-02 | 23.821 | 23.880 | 23.642 | 23.822 | 17.342 | 1,001 |
| 2022-02-01 | 23.510 | 23.630 | 23.023 | 23.505 | 17.111 | 1,265 |
| 2022-01-31 | 23.660 | 23.850 | 23.471 | 23.820 | 17.340 | 1,559 |
| 2022-01-28 | 23.600 | 23.810 | 23.530 | 23.680 | 17.239 | 4,459 |
| 2022-01-27 | 24.690 | 24.690 | 24.185 | 24.300 | 17.351 | 642 |
| 2022-01-26 | 24.433 | 24.790 | 24.430 | 24.790 | 17.701 | 5,864 |
| 2022-01-25 | 23.690 | 24.255 | 23.570 | 24.178 | 17.264 | 2,740 |
| 2022-01-24 | 23.400 | 23.650 | 23.130 | 23.645 | 16.884 | 11,480 |
| 2022-01-21 | 23.840 | 24.068 | 23.600 | 23.950 | 17.101 | 4,548 |
| 2022-01-20 | 24.190 | 24.440 | 24.110 | 24.440 | 17.451 | 1,634 |
| 2022-01-19 | 24.290 | 24.300 | 23.752 | 24.100 | 17.209 | 1,188 |
| 2022-01-18 | 24.118 | 24.300 | 24.000 | 24.170 | 17.259 | 3,596 |
| 2022-01-14 | 23.955 | 24.102 | 23.805 | 23.825 | 17.012 | 5,711 |
| 2022-01-13 | 24.120 | 24.135 | 23.925 | 24.135 | 17.234 | 5,780 |
| 2022-01-12 | 24.050 | 24.148 | 23.865 | 24.050 | 17.173 | 3,951 |
| 2022-01-11 | 23.860 | 24.000 | 23.780 | 24.000 | 17.137 | 1,846 |
| 2022-01-10 | 23.550 | 23.660 | 23.125 | 23.588 | 16.843 | 3,437 |
| 2022-01-07 | 23.250 | 23.410 | 23.090 | 23.410 | 16.716 | 3,558 |
| 2022-01-06 | 23.420 | 23.420 | 22.982 | 23.330 | 16.659 | 5,947 |
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.