Enterprise Products Partners L.P. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	36.610	36.610	36.610	36.610	36.610	15
2026-10-16	36.085	36.085	36.075	36.075	36.075	62
2026-10-15	35.661	35.937	35.661	35.765	35.765	2,399
2026-10-14	36.050	36.050	35.805	35.855	35.855	875
2026-10-13	35.901	35.901	35.870	35.870	35.870	101
2026-10-12	36.015	36.015	35.895	35.900	35.900	551
2026-10-08	37.020	37.020	37.020	37.020	37.020	1
2026-10-07	37.007	37.017	36.870	36.870	36.870	356
2026-10-06	36.940	36.940	36.940	36.940	36.940	20
2026-10-02	35.650	35.960	35.650	35.955	35.955	1
2026-10-01	35.508	35.590	35.507	35.590	35.590	88
2026-09-30	35.938	35.938	35.938	35.938	35.938	33
2026-09-29	36.605	36.605	36.605	36.605	36.605	28
2026-09-28	36.735	37.080	36.735	37.080	37.080	275
2026-09-25	36.602	36.602	36.602	36.602	36.602	28
2026-09-23	37.934	37.934	37.805	37.805	37.805	25
2026-09-21	38.812	38.812	38.810	38.810	38.810	430
2026-09-18	39.045	39.045	39.045	39.045	39.045	125
2026-09-16	38.571	38.571	38.571	38.571	38.571	12
2026-09-14	39.080	39.278	38.982	38.982	38.982	200
2026-09-10	39.405	39.405	39.405	39.405	39.405	32
2026-09-09	39.180	39.180	39.115	39.120	39.120	56
2026-09-08	38.890	38.890	38.890	38.890	38.890	1
2026-09-04	38.871	38.871	38.871	38.871	38.871	10
2026-09-03	39.400	39.400	39.400	39.400	39.400	1
2026-09-02	39.279	39.350	39.279	39.340	39.340	52
2026-09-01	39.365	39.365	39.365	39.365	39.365	10
2026-08-31	38.815	38.840	38.815	38.840	38.840	301
2026-08-28	39.090	39.090	39.090	39.090	39.090	40
2026-08-27	38.828	38.828	38.825	38.825	38.825	6
2026-08-26	38.250	38.900	38.250	38.900	38.900	0
2026-08-24	38.020	38.020	38.020	38.020	38.020	1
2026-08-20	38.491	38.491	38.140	38.140	38.140	200
2026-08-19	38.130	38.130	38.130	38.130	38.130	2,040
2026-08-17	38.920	38.920	38.560	38.560	38.560	1
2026-08-14	38.330	38.558	38.330	38.558	38.558	1,130
2026-08-11	37.955	37.955	37.955	37.955	37.955	500
2026-08-10	37.800	38.160	37.800	37.900	37.900	78
2026-08-07	37.760	37.760	37.760	37.760	37.760	1
2026-08-05	37.830	37.830	37.545	37.545	37.545	2
2026-08-03	37.690	37.690	37.635	37.645	37.645	25
2026-07-31	37.761	37.761	37.761	37.761	37.761	60
2026-07-29	38.711	38.711	38.711	38.711	38.136	125
2026-07-24	38.788	38.790	38.788	38.790	38.215	27
2026-07-23	38.770	38.791	38.770	38.791	38.215	11
2026-07-21	38.661	38.661	38.661	38.661	38.087	20
2026-07-20	38.491	38.885	38.491	38.885	38.308	144
2026-07-17	38.170	38.421	38.151	38.421	37.851	119
2026-07-16	37.520	37.955	37.520	37.955	37.392	15
2026-07-15	37.765	37.780	37.765	37.780	37.220	20
2026-07-13	37.751	38.310	37.751	38.310	37.742	94
2026-07-09	37.421	37.421	37.421	37.421	36.866	5
2026-07-08	37.700	37.901	37.700	37.901	37.338	19
2026-07-06	36.900	36.900	36.840	36.880	36.333	1
2026-07-02	36.630	36.670	36.630	36.670	36.126	1
2026-07-01	36.620	36.620	36.620	36.620	36.077	1
2026-06-30	36.929	36.929	36.929	36.929	36.381	15
2026-06-25	36.690	36.749	36.642	36.642	36.099	42
2026-06-24	36.815	36.815	36.642	36.643	36.099	103
2026-06-23	36.688	36.721	36.688	36.721	36.176	120

Page 1 of 4 · 198 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.