Enterprise Products Partners L.P. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-17	29.650	29.905	29.650	29.905	25.729	53
2024-07-16	29.320	29.630	29.320	29.630	25.492	701
2024-07-15	29.510	29.575	29.510	29.575	25.445	302
2024-07-12	29.280	29.465	29.280	29.465	25.350	13
2024-07-11	29.090	29.205	29.090	29.145	25.075	162
2024-07-09	29.015	29.035	29.015	29.035	24.980	182
2024-07-08	29.020	29.135	28.981	29.045	24.989	472
2024-07-05	29.025	29.025	28.965	28.965	24.920	753
2024-07-03	29.150	29.305	29.150	29.305	25.213	528
2024-07-02	29.045	29.045	28.965	28.965	24.920	353
2024-07-01	29.030	29.120	28.927	28.927	24.887	521
2024-06-28	28.795	28.795	28.795	28.795	24.774	5
2024-06-27	28.951	28.955	28.895	28.895	24.860	512
2024-06-26	28.925	28.935	28.925	28.935	24.894	240
2024-06-25	29.010	29.010	28.990	28.990	24.941	6
2024-06-24	28.630	28.905	28.630	28.905	24.868	72
2024-06-21	28.620	28.750	28.590	28.590	24.597	218
2024-06-20	28.295	28.365	28.295	28.365	24.404	270
2024-06-18	28.390	28.515	28.390	28.485	24.507	141
2024-06-17	28.360	28.360	28.235	28.245	24.301	246
2024-06-14	28.335	28.371	28.311	28.311	24.357	428
2024-06-13	28.170	28.195	28.155	28.155	24.223	47
2024-06-11	28.345	28.445	28.340	28.445	24.473	36
2024-06-10	28.355	28.461	28.355	28.445	24.473	251
2024-06-07	28.400	28.400	28.320	28.320	24.365	60
2024-06-06	28.315	28.320	28.310	28.310	24.356	1,675
2024-06-05	28.220	28.308	28.210	28.308	24.355	199
2024-06-04	28.075	28.335	28.075	28.335	24.378	113
2024-06-03	28.191	28.191	28.118	28.118	24.192	64
2024-05-31	28.222	28.290	28.190	28.280	24.331	211
2024-05-30	28.045	28.055	27.990	28.011	24.099	275
2024-05-29	28.021	28.030	27.880	27.880	23.986	642
2024-05-28	28.211	28.211	28.055	28.125	24.197	298
2024-05-24	28.251	28.251	28.135	28.150	24.218	170
2024-05-23	28.430	28.430	28.180	28.180	24.245	319,903
2024-05-22	28.475	28.475	28.471	28.471	24.495	102
2024-05-21	28.715	28.745	28.662	28.743	24.729	102
2024-05-20	28.510	28.655	28.501	28.605	24.610	244
2024-05-17	28.580	28.615	28.535	28.615	24.619	196
2024-05-16	28.835	28.850	28.790	28.800	24.778	238
2024-05-15	28.930	28.930	28.887	28.887	24.853	2
2024-05-14	28.755	28.855	28.755	28.855	24.825	214
2024-05-13	28.840	28.905	28.715	28.715	24.705	18
2024-05-10	28.835	28.835	28.835	28.835	24.808	100
2024-05-09	28.705	28.705	28.705	28.705	24.696	10
2024-05-08	28.400	28.400	28.360	28.400	24.434	107,770
2024-05-07	28.450	28.465	28.440	28.440	24.468	102
2024-05-03	27.955	28.010	27.938	28.010	24.098	423
2024-05-02	27.873	28.099	27.873	28.099	24.175	149
2024-05-01	28.068	28.068	28.068	28.068	24.148	4
2024-04-30	28.570	28.570	27.964	28.005	24.094	342
2024-04-29	28.530	28.530	28.440	28.440	24.468	20
2024-04-25	28.855	28.885	28.855	28.885	24.401	102
2024-04-24	28.675	28.772	28.675	28.715	24.258	240
2024-04-23	29.105	29.105	29.015	29.015	24.511	110
2024-04-22	29.060	29.060	28.798	28.995	24.494	726
2024-04-19	28.695	28.695	28.695	28.695	24.241	10
2024-04-18	28.490	28.505	28.490	28.505	24.080	215
2024-04-17	28.455	28.455	28.175	28.195	23.818	37
2024-04-16	28.288	28.335	28.288	28.335	23.937	311

← NewerPage 9 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.