Enterprise Products Partners L.P. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	31.250	31.250	31.125	31.125	29.212	17
2025-08-05	31.000	31.000	31.000	31.000	29.094	1
2025-08-04	30.750	31.015	30.750	30.951	29.048	141
2025-08-01	30.885	30.905	30.885	30.905	29.005	6
2025-07-31	30.920	31.079	30.895	30.895	28.996	64
2025-07-30	31.550	31.550	31.515	31.520	29.071	2
2025-07-29	31.285	31.500	31.285	31.500	29.052	234
2025-07-28	31.800	31.800	31.055	31.055	28.642	89
2025-07-25	31.739	31.739	31.739	31.739	29.273	45
2025-07-24	31.515	31.515	31.515	31.515	29.066	8
2025-07-23	31.404	31.445	31.400	31.435	28.992	9,556
2025-07-22	31.275	31.275	31.265	31.265	28.836	101
2025-07-18	31.330	31.515	31.330	31.440	28.997	4,692
2025-07-17	31.370	31.400	31.295	31.295	28.863	56
2025-07-16	31.435	31.439	31.435	31.439	28.996	6
2025-07-15	31.415	31.455	31.415	31.425	28.983	49
2025-07-14	31.725	31.725	31.650	31.650	29.191	859
2025-07-11	31.865	31.915	31.845	31.915	29.435	410
2025-07-10	31.890	31.890	31.815	31.829	29.356	205
2025-07-09	31.695	31.841	31.685	31.841	29.367	175
2025-07-08	31.350	31.639	31.350	31.639	29.181	265
2025-07-07	31.481	31.481	31.195	31.195	28.771	349
2025-07-03	31.311	31.341	31.310	31.341	28.905	195
2025-07-02	31.295	31.299	31.295	31.299	28.867	2
2025-07-01	31.095	31.095	31.095	31.095	28.679	3
2025-06-30	30.990	31.108	30.990	31.108	28.690	906
2025-06-27	31.409	31.409	31.095	31.095	28.679	496
2025-06-26	30.975	31.065	30.975	31.065	28.651	17
2025-06-25	31.100	31.100	31.100	31.100	28.683	1
2025-06-24	31.011	31.135	31.010	31.135	28.716	66
2025-06-23	31.380	31.380	30.990	30.990	28.582	126
2025-06-18	31.450	31.450	31.450	31.450	29.006	40
2025-06-16	31.975	31.975	31.685	31.685	29.223	94
2025-06-13	32.085	32.085	31.929	31.941	29.459	158
2025-06-12	32.120	32.135	31.951	31.955	29.472	22
2025-06-11	31.970	31.991	31.955	31.971	29.487	275
2025-06-10	31.945	32.045	31.945	32.040	29.550	200
2025-06-09	31.735	31.975	31.735	31.975	29.490	20
2025-06-05	30.511	31.121	30.511	31.121	28.703	95
2025-06-04	31.490	31.490	30.955	30.955	28.550	22
2025-06-03	31.040	31.040	31.040	31.040	28.628	5
2025-06-02	31.041	31.165	31.041	31.125	28.707	228
2025-05-30	30.800	30.909	30.800	30.909	28.507	131
2025-05-29	31.599	31.599	31.049	31.130	28.711	120
2025-05-28	31.489	31.489	31.489	31.489	29.043	3
2025-05-27	31.390	31.390	31.385	31.385	28.946	21
2025-05-23	31.225	31.335	31.215	31.275	28.845	74
2025-05-22	31.490	31.490	31.470	31.470	29.025	46
2025-05-21	32.100	32.100	31.790	31.790	29.320	9,147
2025-05-20	32.620	32.620	32.245	32.245	29.739	758
2025-05-19	32.200	32.430	32.200	32.430	29.910	5
2025-05-16	32.260	32.325	32.260	32.280	29.772	599
2025-05-15	31.960	32.019	31.960	31.980	29.495	234
2025-05-14	32.000	32.049	31.630	32.049	29.559	233
2025-05-13	31.570	31.866	31.570	31.866	29.390	700
2025-05-12	31.200	31.590	31.180	31.545	29.094	583
2025-05-09	30.839	31.121	30.839	31.110	28.693	355
2025-05-08	30.940	31.059	30.845	30.845	28.448	1,009
2025-05-07	30.048	30.185	30.048	30.155	27.812	143
2025-05-06	29.980	30.005	29.915	29.915	27.591	34

← NewerPage 5 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.