Enterprise Products Partners L.P. Common Stock (EPD)

32.65Last Price

-0.86 (-2.57%)Change

Enterprise Products Partners is a leading provider of midstream energy services focused on the transportation, storage, and processing of natural gas, natural gas liquids, crude oil, and petrochemicals

The company operates an extensive network of pipelines and facilities that connect producers to consumers, facilitating the efficient movement of energy resources. With a commitment to sustainability and safety, it offers a wide range of logistical and supply chain solutions while also engaging in the processing and fractionation of hydrocarbons. Enterprise Products Partners plays a crucial role in supporting the energy market and fostering the development of energy infrastructure.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	33.96	34.15	33.68	34.04	9,824,957	34.04
1/29/2025	33.80	34.02	33.54	33.65	3,626,129	33.65
1/28/2025	33.60	33.83	33.34	33.71	5,244,478	33.71
1/27/2025	33.64	33.77	32.94	33.45	9,011,643	33.45
1/24/2025	33.90	33.95	33.55	33.57	3,543,728	33.57
1/23/2025	33.94	34.00	33.62	33.67	3,145,070	33.67
1/22/2025	34.26	34.48	33.80	33.80	4,520,768	33.80
1/21/2025	33.82	34.40	33.71	34.09	5,926,385	34.09
1/17/2025	33.74	33.90	33.53	33.57	3,874,163	33.57
1/16/2025	33.35	33.79	33.29	33.67	2,988,274	33.67
1/15/2025	33.91	33.96	33.22	33.34	4,276,336	33.34
1/14/2025	32.76	33.55	32.64	33.45	4,553,632	33.45
1/13/2025	32.27	32.91	32.26	32.54	4,852,937	32.54
1/10/2025	32.66	32.79	32.05	32.17	4,903,743	32.17
1/08/2025	32.00	32.45	31.93	32.44	3,729,296	32.44
1/07/2025	32.14	32.32	31.88	31.93	2,931,584	31.93
1/06/2025	32.00	32.33	31.88	31.93	3,649,783	31.93
1/03/2025	31.97	31.99	31.60	31.83	2,910,582	31.83
1/02/2025	31.55	31.89	31.46	31.75	3,405,213	31.75
12/31/2024	31.20	0.00	31.36	31.36	0	31.36
12/30/2024	30.92	31.26	30.79	31.20	3,271,080	31.20
12/27/2024	31.14	31.16	30.81	31.07	2,196,893	31.07
12/26/2024	31.53	31.56	31.00	31.14	2,504,226	31.14
12/24/2024	31.20	31.67	31.14	31.49	1,674,677	31.49
12/23/2024	31.01	31.05	30.71	31.01	3,393,806	31.01
12/20/2024	30.46	31.04	30.42	30.99	5,884,075	30.99
12/19/2024	30.65	30.87	30.38	30.64	3,884,137	30.64
12/18/2024	31.15	31.28	30.32	30.45	6,166,821	30.45
12/17/2024	31.50	31.55	31.14	31.29	3,047,870	31.29
12/16/2024	32.25	32.35	31.48	31.58	4,834,885	31.58
12/13/2024	32.41	32.42	32.13	32.19	2,550,713	32.19
12/12/2024	32.48	32.53	32.19	32.39	1,735,513	32.39
12/11/2024	32.19	32.59	32.16	32.40	2,731,647	32.40
12/10/2024	32.45	32.58	32.17	32.19	4,905,175	32.19
12/09/2024	32.90	32.94	32.45	32.46	4,240,381	32.46
12/06/2024	32.96	33.00	32.57	32.80	4,194,066	32.80
12/05/2024	32.82	33.13	32.70	32.85	3,345,663	32.85
12/04/2024	33.30	33.36	32.59	32.85	6,008,874	32.85
12/03/2024	33.84	33.90	33.27	33.30	6,299,438	33.30
12/02/2024	34.50	34.56	33.73	33.81	5,408,822	33.81
11/29/2024	33.87	34.63	33.77	34.43	4,730,864	34.43
11/27/2024	32.91	33.85	32.91	33.65	6,312,201	33.65
11/26/2024	32.25	33.08	32.22	32.86	4,845,932	32.86
11/25/2024	32.98	33.22	32.28	32.34	5,299,772	32.34
11/22/2024	32.41	32.84	32.38	32.82	3,979,592	32.82
11/21/2024	31.84	32.55	31.80	32.35	4,192,179	32.35
11/20/2024	31.82	31.87	31.48	31.79	2,901,643	31.79
11/19/2024	31.49	31.64	31.39	31.63	3,098,328	31.63
11/18/2024	31.21	31.54	31.19	31.49	4,316,925	31.49
11/15/2024	30.87	31.33	30.78	31.09	5,546,940	31.09
11/14/2024	30.62	30.98	30.40	30.81	5,175,792	30.81
11/13/2024	30.38	30.42	30.18	30.39	4,872,803	30.39
11/12/2024	30.55	30.67	30.33	30.43	2,547,684	30.43
11/11/2024	30.46	30.68	30.42	30.57	4,547,931	30.57
11/08/2024	30.32	30.45	30.13	30.42	3,121,655	30.42
11/07/2024	30.00	30.40	29.97	30.25	4,744,222	30.25
11/06/2024	29.71	30.12	29.42	29.97	7,096,296	29.97
11/05/2024	29.15	29.46	29.11	29.30	4,130,735	29.30
11/04/2024	28.85	29.21	28.83	29.13	4,463,914	29.13
11/01/2024	28.80	28.91	28.71	28.82	4,455,045	28.82