EPD | ENTERPRISE PRODUCTS | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

ENTERPRISE PRODUCTS (EPD)

NYSE

$38.95+$0.05 (+0.12%)

Price as of Sep 11, 2026 7:58 PM EDT

$84.0B
Market Cap
30.33%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
+2.75%

Low Price$38.01

High Price$39.36
3 Months
+5.90%

Low Price$35.56

High Price$39.36
1 Year
+30.33%

Low Price$28.35

High Price$39.22

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	39.36	39.51	38.84	38.90	-1.09%	1,571,137
09/10/2026	39.55	39.69	39.29	39.33	+0.03%	2,249,403
09/09/2026	39.00	39.38	39.00	39.32	+1.26%	2,079,216
09/08/2026	38.95	39.15	38.72	38.83	-0.28%	2,274,776
09/04/2026	39.04	39.15	38.78	38.94	-0.59%	1,598,730
09/03/2026	39.36	39.58	39.17	39.17	-0.48%	2,198,664
09/02/2026	39.28	39.53	38.99	39.36	+0.20%	1,989,207
09/01/2026	39.21	39.41	39.09	39.28	+1.18%	2,295,422
08/31/2026	39.02	39.23	38.79	38.82	-0.51%	3,818,164
08/28/2026	39.00	39.20	38.85	39.02	-0.08%	1,049,002
08/27/2026	39.00	39.23	38.78	39.05	-0.23%	2,088,289
08/26/2026	38.27	39.16	38.25	39.14	+2.27%	2,586,499
08/25/2026	38.16	38.49	38.06	38.27	-0.23%	2,360,617
08/24/2026	38.01	38.53	37.97	38.36	+0.92%	2,637,868
08/21/2026	38.30	38.59	37.96	38.01	-1.09%	3,051,457
08/20/2026	38.34	38.60	38.09	38.43	+0.81%	2,333,178
08/19/2026	38.58	38.75	38.04	38.12	-1.35%	3,391,332
08/18/2026	38.88	39.10	38.51	38.64	+0.08%	2,418,447
08/17/2026	38.85	39.01	38.23	38.61	-0.75%	2,815,109
08/14/2026	38.23	38.90	38.11	38.90	+2.31%	7,367,966
08/13/2026	37.76	38.18	37.76	38.02	+0.26%	2,358,018
08/12/2026	37.75	38.12	37.75	37.92	+0.16%	2,417,617
08/11/2026	37.77	38.16	37.68	37.86	-0.34%	2,812,350
08/10/2026	37.76	38.19	37.76	37.99	+0.64%	3,301,896
08/07/2026	37.81	38.19	37.75	37.75	-0.79%	2,492,875
08/06/2026	38.10	38.15	37.67	38.05	+0.87%	2,321,447
08/05/2026	38.00	38.07	37.42	37.72	-1.05%	3,034,281
08/04/2026	37.70	38.26	37.44	38.12	+0.66%	4,108,252
08/03/2026	37.47	38.10	37.39	37.87	-0.47%	2,840,796
07/31/2026	37.57	38.14	37.22	38.05	+1.30%	3,828,243
07/31/2026	$0.56 Dividend
07/30/2026	38.64	38.67	37.39	37.56	-1.42%	6,432,189
07/30/2026	$0.84 Earnings
07/29/2026	38.62	38.70	37.87	38.10	+0.10%	3,583,649
07/28/2026	37.84	38.67	37.77	38.06	+1.34%	4,660,773
07/27/2026	38.11	38.11	37.51	37.56	-1.58%	4,144,711
07/24/2026	38.10	38.50	38.01	38.16	-0.18%	1,713,913
07/23/2026	38.57	38.59	38.13	38.23	-0.23%	1,933,776
07/22/2026	38.32	38.47	38.22	38.32	+0.86%	2,503,289
07/21/2026	38.15	38.41	37.96	37.99	-0.57%	3,483,168
07/20/2026	37.64	38.39	37.64	38.21	+1.52%	3,659,695
07/17/2026	37.81	37.93	37.50	37.64	+0.53%	4,275,552
07/16/2026	36.91	37.63	36.87	37.44	+1.28%	2,965,213
07/15/2026	37.15	37.70	36.90	36.97	-0.56%	1,997,146
07/14/2026	37.74	37.91	36.98	37.18	-1.51%	3,894,145
07/13/2026	36.82	37.85	36.82	37.75	+2.79%	3,588,395
07/10/2026	36.74	36.87	36.33	36.72	-0.05%	2,128,537
07/09/2026	37.23	37.27	36.70	36.74	-1.35%	2,283,806
07/08/2026	37.02	37.52	36.95	37.24	+0.43%	2,591,421
07/07/2026	36.10	37.18	36.10	37.09	+3.21%	2,888,754
07/06/2026	36.21	36.46	35.88	35.93	-0.76%	2,343,242
07/02/2026	36.04	36.33	36.03	36.21	+0.63%	1,510,136
07/01/2026	36.01	36.30	35.89	35.98	-0.65%	1,863,953
06/30/2026	36.11	36.47	36.02	36.22	+0.27%	3,498,081
06/29/2026	36.00	36.31	35.84	36.12	+0.25%	2,583,136
06/26/2026	36.16	36.51	35.88	36.03	-0.73%	3,424,543
06/25/2026	35.62	36.41	35.62	36.30	+2.08%	2,920,654
06/24/2026	36.16	36.55	35.56	35.56	-2.80%	2,669,890
06/23/2026	35.73	36.62	35.68	36.58	+1.95%	2,752,546
06/22/2026	35.97	36.18	35.65	35.88	-0.49%	3,909,085
06/18/2026	35.73	36.26	35.54	36.06	+0.22%	4,012,817
06/17/2026	35.88	36.20	35.79	35.98	+0.19%	2,636,382
06/16/2026	35.72	36.00	35.45	35.91	-0.14%	4,428,949
06/15/2026	36.50	36.50	35.85	35.96	-2.01%	3,670,599
06/12/2026	36.52	37.09	36.48	36.70	-0.08%	2,485,804
06/11/2026	37.38	37.59	36.71	36.73	-1.56%	2,296,752
06/10/2026	36.97	37.56	36.97	37.31	+1.39%	2,171,412
06/09/2026	36.85	37.20	36.62	36.80	-0.45%	2,114,959
06/08/2026	37.05	37.41	36.95	36.97	-0.77%	1,517,843
06/05/2026	37.43	37.87	37.22	37.25	-0.97%	2,016,843
06/04/2026	37.44	37.67	37.31	37.62	+0.50%	1,492,075
06/03/2026	37.21	37.75	37.20	37.43	+0.74%	1,598,481
06/02/2026	36.76	37.39	36.73	37.16	+1.34%	1,841,772
06/01/2026	36.31	37.07	36.31	36.66	+1.14%	2,422,628
05/29/2026	36.69	36.84	36.17	36.25	-1.89%	7,285,984
05/28/2026	37.44	37.53	36.76	36.95	-1.29%	3,431,656
05/27/2026	37.44	37.70	37.23	37.43	-1.07%	3,920,117
05/26/2026	38.57	38.76	37.74	37.84	-3.10%	4,247,267
05/22/2026	38.64	39.15	38.64	39.05	+0.41%	3,563,684
05/21/2026	38.99	39.16	38.53	38.89	+0.20%	4,776,834
05/20/2026	39.06	39.51	38.59	38.81	-1.03%	3,683,248
05/19/2026	38.92	39.57	38.85	39.22	+0.86%	3,375,297
05/18/2026	38.54	39.34	38.38	38.88	+0.59%	6,931,566
05/15/2026	38.58	39.10	38.58	38.65	0.00%	2,708,969
05/14/2026	37.89	38.72	37.81	38.65	+2.45%	11,107,660
05/13/2026	37.59	38.05	37.42	37.73	+0.34%	3,166,502
05/12/2026	37.40	37.84	37.26	37.60	+0.69%	2,518,735
05/11/2026	36.66	37.62	36.66	37.34	+1.91%	2,844,274
05/08/2026	37.18	37.29	36.60	36.64	-1.43%	5,209,982
05/07/2026	36.70	37.23	36.59	37.18	+0.45%	3,434,775
05/06/2026	37.21	37.64	36.92	37.01	-2.44%	4,571,260
05/05/2026	38.00	38.41	37.90	37.93	-0.44%	3,860,072
05/04/2026	37.44	38.44	37.34	38.10	+1.68%	5,422,271
05/01/2026	38.00	38.08	37.44	37.47	-1.73%	3,168,890
04/30/2026	37.47	38.27	37.35	38.13	+1.20%	6,587,431
04/30/2026	$0.55 Dividend
04/29/2026	37.64	37.84	37.42	37.68	+0.83%	3,428,071
04/28/2026	37.40	37.78	36.78	37.37	+0.65%	5,345,402
04/28/2026	$0.68 Earnings
04/27/2026	37.12	37.46	36.99	37.12	+0.58%	12,845,707