Enterprise Products Partners L.P. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-02	36.771	36.772	36.770	36.770	35.701	545
2026-02-27	35.979	35.979	35.979	35.979	34.933	15
2026-02-26	35.654	35.654	35.654	35.654	34.617	1
2026-02-25	35.975	35.975	35.941	35.941	34.896	65
2026-02-23	36.429	36.429	36.095	36.100	35.050	1,055
2026-02-20	36.060	36.060	36.060	36.060	35.012	1
2026-02-19	36.020	36.025	36.020	36.025	34.978	20,543
2026-02-18	36.740	36.780	36.559	36.559	35.496	638
2026-02-13	36.230	36.245	36.225	36.245	35.191	12,386
2026-02-12	35.690	35.785	35.640	35.640	34.604	7,505
2026-02-11	35.575	35.578	35.575	35.575	34.541	10,010
2026-02-10	35.130	35.279	35.130	35.279	34.254	6
2026-02-09	34.950	34.950	34.950	34.950	33.934	1
2026-02-06	35.002	35.002	34.780	34.955	33.939	209
2026-02-05	35.221	35.221	35.221	35.221	34.197	137
2026-02-04	35.005	35.265	34.895	35.240	34.215	19,105
2026-02-03	33.740	34.963	33.740	34.960	33.944	20,809
2026-02-02	32.793	33.260	32.780	33.260	32.293	184
2026-01-30	33.270	33.270	32.848	33.005	32.045	16,762
2026-01-29	33.909	33.909	33.909	33.909	32.389	5
2026-01-28	33.289	33.435	33.245	33.435	31.936	802
2026-01-27	33.090	33.130	33.090	33.130	31.645	26
2026-01-26	32.972	32.972	32.880	32.885	31.411	31
2026-01-23	33.472	33.473	33.472	33.473	31.972	400
2026-01-22	33.111	33.111	33.100	33.100	31.616	122
2026-01-20	32.900	32.975	32.765	32.927	31.452	34,296
2026-01-16	32.692	33.010	32.690	33.010	31.530	77
2026-01-15	32.380	32.571	32.380	32.571	31.111	408
2026-01-14	32.331	32.331	32.331	32.331	30.882	35
2026-01-13	32.160	32.435	32.160	32.435	30.981	70
2026-01-12	31.969	31.969	31.969	31.969	30.536	1
2026-01-08	31.720	31.830	31.720	31.830	30.403	6
2026-01-07	31.750	31.750	31.745	31.745	30.322	1
2026-01-06	31.951	31.951	31.750	31.750	30.327	172
2026-01-05	32.250	32.250	31.920	32.029	30.594	4
2026-01-02	31.830	32.285	31.830	32.285	30.838	37
2025-12-31	32.160	32.160	31.985	31.985	30.551	34
2025-12-30	31.901	31.965	31.895	31.965	30.532	443
2025-12-29	31.870	31.965	31.870	31.960	30.528	149
2025-12-24	32.142	32.142	32.120	32.125	30.685	851
2025-12-23	32.000	32.000	31.925	31.930	30.499	8
2025-12-22	31.980	31.980	31.790	31.861	30.433	64
2025-12-19	32.091	32.180	32.030	32.179	30.737	106
2025-12-18	32.030	32.030	31.938	31.938	30.507	172
2025-12-16	31.885	31.885	31.885	31.885	30.456	400
2025-12-12	32.210	32.210	32.065	32.155	30.714	512
2025-12-10	32.249	32.249	32.249	32.249	30.804	20
2025-12-08	32.552	32.592	32.502	32.545	31.086	210
2025-12-05	32.635	32.635	32.635	32.635	31.172	186
2025-12-04	32.350	32.419	32.350	32.419	30.966	6
2025-12-02	32.132	32.133	32.025	32.025	30.590	89
2025-12-01	32.620	32.660	32.518	32.615	31.153	861
2025-11-28	32.650	32.650	32.600	32.610	31.148	2
2025-11-25	32.540	32.591	32.540	32.591	31.130	64
2025-11-24	32.672	32.675	32.672	32.675	31.210	1,863
2025-11-21	31.760	32.381	31.760	32.381	30.930	106
2025-11-20	32.125	32.125	31.735	31.735	30.313	243
2025-11-19	31.560	31.840	31.525	31.840	30.413	10
2025-11-18	31.505	31.650	31.431	31.635	30.217	327
2025-11-17	32.100	32.100	31.880	31.885	30.456	34

← NewerPage 3 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.