Enterprise Products Partners L.P. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	30.300	30.380	30.300	30.325	27.969	4
2025-04-30	29.872	30.035	29.870	29.945	27.618	622
2025-04-29	30.996	31.280	30.630	30.910	28.015	36
2025-04-28	31.265	31.275	31.199	31.275	28.346	3
2025-04-25	31.350	31.350	31.230	31.230	28.305	2
2025-04-24	31.200	31.508	31.200	31.508	28.557	50
2025-04-23	30.978	30.978	30.978	30.978	28.076	22
2025-04-22	30.395	30.395	30.395	30.395	27.548	125
2025-04-17	31.330	31.330	31.265	31.265	28.337	120
2025-04-16	31.350	31.350	31.205	31.205	28.282	145
2025-04-15	30.900	30.960	30.900	30.960	28.060	2,001
2025-04-14	30.227	30.370	30.210	30.370	27.525	13
2025-04-11	29.095	29.280	28.698	29.280	26.537	197
2025-04-10	29.700	29.700	28.360	28.590	25.912	386
2025-04-09	28.535	29.500	28.100	29.500	26.737	863
2025-04-08	31.060	31.060	30.170	30.170	27.344	130
2025-04-07	28.020	30.265	28.020	29.065	26.343	1,491
2025-04-04	32.660	32.660	30.600	30.905	28.010	2,221
2025-04-03	33.500	33.685	33.500	33.685	30.530	1,107
2025-04-02	34.230	34.230	34.070	34.070	30.879	7
2025-04-01	34.210	34.240	34.185	34.185	30.983	58
2025-03-31	34.148	34.198	34.055	34.065	30.874	697
2025-03-28	33.880	34.147	33.880	34.147	30.949	301
2025-03-26	33.795	33.795	33.795	33.795	30.630	48
2025-03-25	33.485	33.535	33.485	33.535	30.394	246
2025-03-24	33.830	33.840	33.750	33.750	30.589	31
2025-03-21	33.885	33.885	33.750	33.750	30.589	65
2025-03-19	33.872	34.057	33.872	34.057	30.867	522
2025-03-18	33.938	33.955	33.852	33.852	30.681	127
2025-03-17	34.108	34.110	34.108	34.110	30.915	1
2025-03-14	33.410	33.535	33.410	33.535	30.394	111
2025-03-13	33.085	33.108	33.005	33.005	29.914	123
2025-03-12	33.145	33.175	33.145	33.175	30.068	48
2025-03-11	33.095	33.395	33.095	33.195	30.086	241
2025-03-10	34.280	34.280	34.280	34.280	31.069	173
2025-03-07	33.622	33.641	33.622	33.640	30.489	47
2025-03-06	32.585	32.995	32.580	32.995	29.904	164
2025-03-05	33.070	33.070	33.070	33.070	29.972	100
2025-03-03	33.480	33.705	33.480	33.580	30.435	724
2025-02-27	33.100	33.100	33.100	33.100	30.000	17
2025-02-26	33.035	33.035	32.995	32.995	29.904	105
2025-02-25	33.676	33.676	33.228	33.228	30.116	56
2025-02-24	33.230	33.620	33.230	33.620	30.471	21
2025-02-19	33.548	33.548	33.385	33.385	30.258	25
2025-02-18	33.700	33.712	33.590	33.685	30.530	25
2025-02-14	33.675	33.675	33.635	33.639	30.488	45
2025-02-13	33.059	33.101	33.059	33.101	30.001	100
2025-02-12	33.100	33.295	33.100	33.265	30.149	118
2025-02-11	33.150	33.150	32.855	33.060	29.963	198
2025-02-06	32.800	32.925	32.800	32.925	29.841	54
2025-02-05	33.075	33.075	33.075	33.075	29.977	105
2025-02-04	32.980	33.290	32.779	32.779	29.709	72
2025-02-03	31.618	33.105	31.618	33.059	29.963	1,566
2025-01-31	33.290	33.290	32.880	32.880	29.800	919
2025-01-30	33.705	33.995	33.705	33.995	30.326	371
2025-01-29	33.810	33.810	33.795	33.795	30.148	5
2025-01-28	33.728	33.730	33.475	33.475	29.862	9
2025-01-27	32.995	33.045	32.995	33.045	29.478	26
2025-01-21	33.835	34.350	33.765	34.301	30.598	40
2025-01-17	33.751	33.751	33.745	33.745	30.103	70

← NewerPage 6 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.