Enterprise Products Partners L.P. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-18	36.111	36.111	36.111	36.111	35.576	20
2026-06-16	36.350	36.390	36.010	36.010	35.476	38
2026-06-15	36.940	37.000	36.585	36.590	36.047	38
2026-06-12	37.091	37.111	37.070	37.070	36.520	41
2026-06-09	37.251	37.269	37.251	37.269	36.716	25
2026-06-08	37.700	37.700	37.700	37.700	37.141	1
2026-06-05	38.151	38.371	38.151	38.371	37.802	87
2026-06-04	37.981	37.981	37.981	37.981	37.417	95
2026-06-03	38.071	38.240	38.071	38.240	37.673	5
2026-06-01	36.870	37.434	36.870	37.260	36.707	101
2026-05-29	36.999	37.000	36.779	36.779	36.234	362
2026-05-28	37.580	37.580	37.570	37.570	37.013	800
2026-05-22	39.549	39.549	39.549	39.549	38.963	4
2026-05-21	39.572	39.572	39.552	39.552	38.965	800
2026-05-20	39.850	39.850	39.321	39.321	38.738	22
2026-05-19	39.500	39.910	39.500	39.900	39.308	9
2026-05-18	39.200	39.770	39.200	39.689	39.101	4
2026-05-15	39.315	39.315	39.315	39.315	38.732	1
2026-05-14	39.019	39.019	39.019	39.019	38.440	2
2026-05-13	38.099	38.120	38.099	38.120	37.555	7
2026-05-12	38.100	38.100	37.942	37.960	37.397	28
2026-05-11	37.905	37.905	37.905	37.905	37.343	1
2026-05-08	37.545	37.545	37.545	37.545	36.988	260
2026-05-07	37.311	37.430	37.311	37.331	36.778	88
2026-05-06	37.821	37.821	37.535	37.535	36.978	1,531
2026-05-05	38.799	38.799	38.580	38.580	38.008	32
2026-05-01	38.590	38.590	38.041	38.041	37.477	181
2026-04-28	38.802	38.802	38.802	38.802	37.674	100
2026-04-27	38.442	38.442	38.219	38.219	37.108	211
2026-04-24	37.661	37.661	37.661	37.661	36.566	228
2026-04-23	37.681	37.681	37.681	37.681	36.585	2
2026-04-22	37.150	37.795	37.150	37.750	36.653	130
2026-04-21	37.052	37.055	37.050	37.055	35.978	122
2026-04-20	36.931	36.931	36.931	36.931	35.857	1
2026-04-17	36.812	36.812	36.272	36.272	35.217	2,281
2026-04-16	37.110	37.175	37.110	37.175	36.094	400
2026-04-15	37.301	37.301	37.301	37.301	36.216	100
2026-04-14	36.941	36.951	36.929	36.951	35.877	131
2026-04-13	37.550	37.550	37.221	37.221	36.139	6
2026-04-09	38.442	38.442	38.442	38.442	37.324	10
2026-04-08	37.291	37.641	37.291	37.640	36.546	31
2026-04-07	37.960	38.465	37.960	38.321	37.207	201
2026-04-02	37.720	37.720	37.570	37.590	36.497	17
2026-03-31	37.911	37.911	37.911	37.911	36.809	14
2026-03-27	39.440	39.675	39.440	39.675	38.522	157
2026-03-26	39.215	39.365	39.215	39.231	38.090	395
2026-03-25	38.935	38.935	38.935	38.935	37.803	65
2026-03-23	37.781	37.781	37.781	37.781	36.683	80
2026-03-20	37.570	37.679	37.405	37.679	36.584	269
2026-03-19	37.240	37.240	37.240	37.240	36.157	1
2026-03-17	37.825	37.825	37.721	37.745	36.648	460
2026-03-16	37.192	37.192	37.192	37.192	36.111	25
2026-03-12	37.161	37.161	37.092	37.093	36.014	3,001
2026-03-11	37.288	37.288	37.287	37.287	36.203	68
2026-03-10	36.652	36.961	36.652	36.810	35.740	64
2026-03-09	37.520	38.080	37.520	37.605	36.512	251
2026-03-06	37.400	37.581	37.400	37.479	36.390	133
2026-03-05	37.140	37.510	37.140	37.331	36.245	306
2026-03-04	37.200	37.200	36.789	37.000	35.924	198
2026-03-03	36.790	37.155	36.671	37.110	36.031	9

← NewerPage 2 of 19 · 1,131 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.