Enterprise Products Partners L.P. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-14	32.315	32.315	32.315	32.315	30.867	20
2025-11-13	31.875	31.895	31.875	31.895	30.465	420
2025-11-12	31.400	31.575	31.400	31.575	30.160	404
2025-11-10	31.245	31.245	31.245	31.245	29.845	130
2025-11-07	30.745	30.745	30.745	30.745	29.367	7
2025-11-06	30.720	30.795	30.720	30.795	29.415	103
2025-11-05	30.659	30.659	30.659	30.659	29.285	30
2025-11-04	30.350	30.465	30.320	30.320	28.961	308
2025-11-03	30.431	30.750	30.375	30.745	29.367	281
2025-10-31	30.561	30.799	30.560	30.799	29.419	34
2025-10-30	30.610	31.495	30.500	31.495	30.083	2,403
2025-10-29	32.340	32.340	31.175	31.258	29.336	1,233
2025-10-28	31.200	31.379	31.200	31.379	29.450	200
2025-10-24	30.990	31.019	30.990	31.019	29.112	35
2025-10-23	30.987	30.990	30.951	30.951	29.048	42
2025-10-22	30.800	30.949	30.780	30.920	29.019	11
2025-10-21	30.669	30.669	30.669	30.669	28.783	1
2025-10-20	30.260	30.609	30.260	30.591	28.710	160
2025-10-17	30.085	30.170	30.025	30.145	28.292	1,897
2025-10-16	30.400	30.410	30.355	30.355	28.489	21
2025-10-15	30.775	30.775	30.525	30.525	28.648	273
2025-10-14	30.598	30.598	30.529	30.529	28.653	5
2025-10-13	30.779	30.790	30.779	30.790	28.897	9
2025-10-10	30.815	30.875	30.795	30.875	28.977	20
2025-10-09	31.630	31.630	31.388	31.390	29.460	1
2025-10-08	31.585	31.590	31.585	31.590	29.648	1
2025-10-07	31.501	31.501	31.439	31.501	29.564	342
2025-10-06	31.680	31.701	31.501	31.501	29.564	98
2025-10-03	31.480	31.731	31.480	31.731	29.780	28
2025-10-02	31.225	31.279	31.200	31.279	29.356	202
2025-10-01	31.270	31.270	31.088	31.185	29.268	62
2025-09-30	31.070	31.070	31.070	31.070	29.160	15
2025-09-29	31.195	31.199	31.079	31.130	29.216	117
2025-09-25	31.730	31.730	31.560	31.625	29.681	17
2025-09-24	31.511	31.755	31.511	31.755	29.803	85
2025-09-22	31.550	31.550	31.361	31.361	29.433	53
2025-09-19	31.600	31.631	31.600	31.631	29.686	70
2025-09-18	31.859	31.859	31.859	31.859	29.901	6
2025-09-17	32.050	32.120	32.050	32.120	30.145	500
2025-09-16	31.765	31.785	31.760	31.785	29.831	96
2025-09-15	31.711	31.711	31.711	31.711	29.761	80
2025-09-12	31.995	31.995	31.971	31.971	30.005	34
2025-09-10	31.570	31.659	31.570	31.651	29.705	100
2025-09-09	31.540	31.725	31.540	31.705	29.756	66
2025-09-05	31.930	31.930	31.550	31.575	29.634	15
2025-09-02	32.088	32.100	31.978	31.978	30.012	18
2025-08-28	31.651	31.755	31.651	31.755	29.803	1,720
2025-08-27	31.765	31.765	31.765	31.765	29.812	22
2025-08-26	31.495	31.495	31.495	31.495	29.559	300
2025-08-22	31.610	31.610	31.610	31.610	29.667	1
2025-08-20	31.685	31.685	31.525	31.580	29.639	17
2025-08-19	31.270	31.270	31.175	31.175	29.259	41
2025-08-18	31.505	31.510	31.255	31.255	29.334	1,019
2025-08-15	32.015	32.015	31.775	31.775	29.822	220
2025-08-14	31.850	32.015	31.801	32.015	30.047	38
2025-08-13	31.270	31.800	31.270	31.800	29.845	100
2025-08-12	31.285	31.350	31.285	31.345	29.418	67
2025-08-11	31.339	31.339	31.225	31.295	29.371	57
2025-08-08	31.540	31.591	31.540	31.591	29.649	12
2025-08-07	31.460	31.585	31.460	31.505	29.568	178

← NewerPage 4 of 19 · 1,134 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.