Enterprise Products Partners L.P. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	23.220	23.340	23.170	23.252	16.603	1,937
2022-01-04	22.970	23.028	22.799	22.850	16.316	7,213
2021-12-31	21.700	21.958	21.650	21.940	15.666	1,845
2021-12-30	21.680	21.861	21.665	21.760	15.538	3,358
2021-12-29	21.700	21.700	21.518	21.670	15.473	6,285
2021-12-23	21.358	21.570	21.350	21.510	15.359	3,258
2021-12-22	21.100	21.400	20.970	21.360	15.252	7,182
2021-12-21	20.910	21.148	20.910	21.090	15.059	9,327
2021-12-20	20.845	20.900	20.450	20.630	14.731	4,266
2021-12-17	20.955	21.190	20.750	21.128	15.086	4,464
2021-12-16	21.080	21.280	21.000	21.165	15.113	5,418
2021-12-15	20.870	20.950	20.600	20.920	14.938	1,473
2021-12-14	20.980	21.020	20.775	20.898	14.922	4,168
2021-12-13	21.445	21.480	20.989	21.068	15.044	5,219
2021-12-10	21.210	21.350	21.120	21.270	15.188	880
2021-12-09	21.000	21.180	20.960	21.080	15.052	3,257
2021-12-08	21.210	21.250	20.960	21.140	15.095	2,574
2021-12-07	21.305	21.490	21.130	21.130	15.088	4,208
2021-12-06	21.450	21.450	21.020	21.360	15.252	4,826
2021-12-03	21.070	21.500	21.040	21.110	15.074	1,538
2021-12-02	21.070	21.330	20.810	21.260	15.181	566
2021-12-01	21.750	21.800	21.210	21.210	15.145	6,000
2021-11-30	21.465	21.500	21.142	21.220	15.152	7,751
2021-11-29	22.240	22.240	21.680	21.920	15.652	301
2021-11-26	21.630	22.120	21.615	22.120	15.795	1,825
2021-11-24	21.970	22.090	21.920	22.090	15.773	507
2021-11-23	22.150	22.210	21.910	22.065	15.755	755
2021-11-22	21.705	22.204	21.705	22.120	15.795	6,039
2021-11-19	22.030	22.070	21.670	21.704	15.498	32,880
2021-11-18	22.310	22.470	22.140	22.305	15.927	9,510
2021-11-17	23.100	23.100	22.375	22.390	15.988	9,455
2021-11-16	22.959	23.020	22.815	23.020	16.437	381
2021-11-15	23.370	23.370	22.930	23.060	16.466	3,095
2021-11-12	22.920	23.210	22.790	23.210	16.573	6,291
2021-11-11	22.849	22.890	22.752	22.810	16.287	720
2021-11-10	22.770	22.909	22.620	22.620	16.152	785
2021-11-09	22.760	22.820	22.530	22.620	16.152	807
2021-11-08	22.700	22.858	22.660	22.708	16.215	10,102
2021-11-05	22.550	22.640	22.372	22.640	16.166	2,390
2021-11-04	22.400	22.400	22.100	22.270	15.902	6,170
2021-11-03	22.120	22.300	22.030	22.280	15.909	3,970
2021-11-02	22.700	22.740	22.118	22.200	15.852	3,387
2021-11-01	22.680	22.900	22.645	22.788	16.272	1,599
2021-10-29	23.120	23.130	22.558	22.558	16.107	6,416
2021-10-28	23.425	23.435	23.158	23.238	16.593	3,038
2021-10-27	24.212	24.250	23.850	23.900	16.744	3,054
2021-10-26	24.638	24.700	24.290	24.300	17.025	1,531
2021-10-25	24.600	24.640	24.460	24.558	17.205	2,866
2021-10-22	24.490	24.525	24.275	24.525	17.182	5,801
2021-10-21	24.720	24.720	24.250	24.368	17.072	1,810
2021-10-20	24.440	24.750	24.380	24.640	17.263	5,120
2021-10-19	24.490	24.530	24.362	24.470	17.144	1,356
2021-10-18	24.400	24.600	24.400	24.465	17.140	2,747
2021-10-15	24.300	24.390	24.240	24.390	17.088	486
2021-10-14	24.110	24.300	24.050	24.300	17.025	1,117

← NewerPage 19 of 19 · 1,135 trading days

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.