Enterprise Products Partners L.P. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-15	29.405	29.430	29.265	29.265	25.640	28
2024-10-14	29.450	29.525	29.436	29.480	25.828	54
2024-10-11	29.388	29.470	29.387	29.470	25.819	1,177
2024-10-10	29.348	29.370	29.347	29.370	25.731	24
2024-10-09	29.280	29.280	29.245	29.245	25.622	21
2024-10-08	29.255	29.285	29.222	29.245	25.622	70
2024-10-07	29.755	29.755	29.675	29.675	25.999	78
2024-10-04	29.811	29.811	29.810	29.810	26.117	100
2024-10-03	29.535	29.535	29.500	29.500	25.845	14
2024-10-02	29.500	29.500	29.410	29.415	25.771	142
2024-10-01	29.030	29.199	29.030	29.199	25.582	78
2024-09-30	29.265	29.265	29.030	29.060	25.460	243
2024-09-27	29.000	29.200	29.000	29.200	25.583	52
2024-09-26	29.122	29.122	28.995	28.995	25.403	203
2024-09-25	29.465	29.465	29.275	29.285	25.657	241
2024-09-24	29.480	29.480	29.480	29.480	25.828	26
2024-09-23	29.490	29.490	29.490	29.490	25.836	40
2024-09-20	29.275	29.300	29.275	29.300	25.670	26
2024-09-19	29.580	29.580	29.580	29.580	25.915	10
2024-09-18	29.621	29.621	29.621	29.621	25.951	155
2024-09-17	29.675	29.675	29.340	29.340	25.705	349
2024-09-16	29.725	29.725	29.665	29.700	26.021	1,543
2024-09-13	29.515	29.615	29.405	29.615	25.946	530
2024-09-11	28.815	29.125	28.805	29.115	25.508	614
2024-09-10	28.760	28.765	28.760	28.765	25.201	7
2024-09-09	28.888	28.915	28.849	28.915	25.333	1,362
2024-09-06	29.052	29.055	28.822	28.822	25.251	18,828
2024-09-05	29.135	29.135	28.975	29.105	25.499	31
2024-09-04	29.030	29.195	29.030	29.070	25.468	42
2024-09-03	29.129	29.130	28.835	29.065	25.464	559
2024-08-30	29.230	29.230	29.135	29.140	25.530	103
2024-08-29	29.140	29.330	29.140	29.325	25.692	163
2024-08-28	29.040	29.040	28.990	28.990	25.398	3
2024-08-27	29.370	29.370	29.325	29.325	25.692	120
2024-08-23	29.285	29.285	29.275	29.275	25.648	812
2024-08-22	29.020	29.075	29.020	29.075	25.473	246
2024-08-21	29.300	29.300	29.021	29.021	25.425	789
2024-08-20	29.401	29.401	29.065	29.065	25.464	184
2024-08-19	29.260	29.430	29.240	29.430	25.784	50
2024-08-16	28.940	29.121	28.940	29.121	25.513	40
2024-08-15	29.090	29.135	28.965	28.965	25.377	192
2024-08-14	28.480	28.675	28.480	28.675	25.123	1,516
2024-08-12	28.650	28.650	28.245	28.250	24.750	416
2024-08-09	29.200	29.200	28.430	28.470	24.943	535,988
2024-08-08	28.720	29.185	28.720	29.185	25.569	117
2024-08-07	28.875	28.875	28.875	28.875	25.298	10
2024-08-06	28.020	28.775	28.020	28.775	25.210	23
2024-08-05	27.730	28.062	27.481	27.960	24.496	969
2024-08-02	28.331	28.371	28.035	28.231	24.733	652
2024-08-01	28.775	28.825	28.580	28.580	25.039	121
2024-07-31	28.989	29.035	28.935	29.035	25.438	76
2024-07-30	29.420	29.420	29.000	29.175	25.101	495
2024-07-29	29.820	29.865	29.750	29.750	25.595	70
2024-07-26	29.757	29.979	29.757	29.930	25.750	35,010
2024-07-25	29.725	29.765	29.725	29.765	25.608	86
2024-07-24	29.920	30.020	29.920	29.950	25.767	17
2024-07-23	29.927	29.955	29.927	29.955	25.772	70
2024-07-22	29.790	29.790	29.790	29.790	25.629	66
2024-07-19	29.890	29.995	29.890	29.969	25.784	36
2024-07-18	29.865	29.925	29.865	29.918	25.740	50

← NewerPage 8 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.