Enterprise Products Partners L.P. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	33.649	33.721	33.388	33.590	29.965	17,233
2025-01-15	33.704	33.704	33.435	33.475	29.862	469
2025-01-13	32.815	32.855	32.815	32.855	29.309	1,507
2025-01-10	32.385	32.385	32.375	32.375	28.881	134
2025-01-08	32.235	32.365	32.235	32.365	28.872	64
2025-01-07	32.055	32.055	32.055	32.055	28.595	100
2025-01-06	32.298	32.300	32.198	32.198	28.723	11
2025-01-03	31.800	31.965	31.800	31.965	28.515	26
2025-01-02	31.731	31.731	31.580	31.580	28.172	10,878
2024-12-31	31.435	31.435	31.385	31.385	27.998	21
2024-12-30	30.955	30.955	30.865	30.865	27.534	83
2024-12-27	31.124	31.130	30.847	30.847	27.517	315
2024-12-24	31.390	31.555	31.390	31.555	28.149	43
2024-12-23	30.990	30.990	30.785	30.885	27.552	54
2024-12-20	30.580	30.975	30.580	30.975	27.632	79
2024-12-19	30.810	30.810	30.412	30.413	27.130	120
2024-12-18	31.105	31.105	30.762	30.763	27.443	248
2024-12-17	31.405	31.428	31.365	31.405	28.015	2,114
2024-12-16	32.250	32.250	31.565	31.565	28.158	113
2024-12-13	32.190	32.190	32.190	32.190	28.716	13
2024-12-12	32.225	32.335	32.225	32.335	28.845	43
2024-12-11	32.305	32.505	32.305	32.495	28.988	589
2024-12-10	32.516	32.516	32.515	32.515	29.006	10
2024-12-09	32.880	32.880	32.880	32.880	29.331	1
2024-12-06	32.625	32.666	32.615	32.615	29.095	130
2024-12-05	32.810	33.115	32.810	33.115	29.541	96
2024-12-04	33.220	33.220	33.220	33.220	29.635	8
2024-12-03	33.754	33.754	33.448	33.609	29.982	151
2024-12-02	34.500	34.500	33.970	33.970	30.304	39
2024-11-29	34.210	34.510	34.210	34.510	30.786	2
2024-11-27	33.742	33.755	33.465	33.465	29.853	93
2024-11-26	32.335	32.789	32.335	32.789	29.250	68
2024-11-25	33.010	33.100	32.590	32.590	29.073	269
2024-11-22	32.485	32.533	32.485	32.533	29.021	478
2024-11-21	32.185	32.410	32.185	32.372	28.878	15
2024-11-20	31.810	31.810	31.525	31.540	28.136	80
2024-11-19	31.580	31.580	31.490	31.559	28.153	60
2024-11-18	31.310	31.310	31.310	31.310	27.931	1
2024-11-15	30.920	31.215	30.920	31.215	27.846	66
2024-11-14	30.658	30.658	30.651	30.651	27.342	12
2024-11-13	30.385	30.385	30.385	30.385	27.106	2
2024-11-12	30.405	30.405	30.405	30.405	27.123	1
2024-11-11	30.525	30.635	30.525	30.545	27.248	61
2024-11-08	30.350	30.350	30.155	30.155	26.900	45
2024-11-07	30.078	30.090	30.078	30.090	26.842	20
2024-11-06	29.460	30.100	29.460	30.100	26.851	1,475
2024-11-05	29.158	29.170	29.158	29.170	26.022	1
2024-11-01	28.785	28.885	28.785	28.790	25.682	14
2024-10-31	28.792	28.795	28.675	28.720	25.620	1,116
2024-10-30	29.210	29.355	29.210	29.352	25.716	158
2024-10-29	29.089	29.205	29.089	29.205	25.587	137
2024-10-28	29.050	29.115	29.010	29.115	25.508	53
2024-10-25	29.119	29.125	29.040	29.040	25.442	170
2024-10-24	29.099	29.100	29.025	29.096	25.491	5
2024-10-23	28.950	29.005	28.885	28.885	25.307	56
2024-10-22	28.955	28.985	28.955	28.985	25.394	75
2024-10-21	29.185	29.225	29.185	29.225	25.604	140
2024-10-18	29.240	29.240	28.975	29.009	25.415	298
2024-10-17	29.285	29.285	29.230	29.230	25.609	26
2024-10-16	29.278	29.278	29.219	29.255	25.631	124

← NewerPage 7 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.