EPD | ENTERPRISE PRODUCTS | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

ENTERPRISE PRODUCTS (EPD)

NYSE

$38.17+$0.77 (+2.05%)

Price as of Nov 13, 2026 1:09 PM EST

$80.7B
Market Cap
25.01%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
+5.66%

Low Price$35.06

High Price$38.49
3 Months
+0.06%

Low Price$35.06

High Price$38.80
1 Year
+25.01%

Low Price$29.86

High Price$38.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	37.24	37.88	37.20	37.40	+0.65%	2,911,867
11/11/2026	37.28	37.41	37.04	37.16	+0.08%	2,058,833
11/10/2026	36.50	37.18	36.40	37.13	+1.17%	2,501,102
11/09/2026	36.78	37.23	36.55	36.70	-0.89%	4,173,354
11/06/2026	36.55	37.05	36.39	37.03	+1.12%	3,326,129
11/05/2026	37.00	37.58	36.55	36.62	-0.25%	5,518,700
11/04/2026	37.23	37.55	36.45	36.71	-2.11%	5,008,014
11/03/2026	37.18	38.16	37.16	37.50	+0.35%	4,454,350
11/02/2026	37.74	38.09	37.29	37.37	-2.04%	5,844,098
10/30/2026	38.31	38.64	38.02	38.15	-0.88%	4,653,614
10/30/2026	$0.56 Dividend
10/29/2026	37.98	38.67	37.91	38.49	+2.60%	6,867,345
10/29/2026	$0.75 Earnings
10/28/2026	36.68	37.58	36.60	37.51	+2.39%	6,083,522
10/27/2026	36.40	36.67	36.15	36.64	+0.46%	2,560,623
10/26/2026	36.39	36.61	36.29	36.47	-0.22%	2,250,627
10/23/2026	36.09	36.90	36.08	36.55	+1.53%	2,730,833
10/22/2026	36.08	36.17	35.55	36.00	-0.19%	2,650,564
10/21/2026	36.47	36.51	36.04	36.07	-1.05%	4,687,402
10/20/2026	36.40	36.50	36.11	36.45	+0.49%	2,480,371
10/19/2026	36.25	36.39	36.03	36.27	-0.05%	3,782,591
10/16/2026	35.16	36.52	35.16	36.29	+3.51%	4,128,649
10/15/2026	35.38	35.43	34.91	35.06	-0.61%	5,342,675
10/14/2026	35.48	35.61	35.21	35.28	-0.69%	6,322,192
10/13/2026	35.41	35.58	35.28	35.52	+0.36%	4,966,167
10/12/2026	35.63	35.76	35.27	35.40	-0.47%	4,443,577
10/09/2026	36.14	36.42	35.53	35.56	-1.82%	3,425,129
10/08/2026	36.49	36.74	36.15	36.22	-0.43%	3,351,161
10/07/2026	36.83	36.88	36.26	36.38	-0.94%	2,062,740
10/06/2026	36.24	36.79	36.16	36.73	+1.25%	2,345,924
10/05/2026	35.69	36.35	35.51	36.27	+1.71%	2,876,724
10/02/2026	34.99	35.68	34.96	35.66	+1.43%	2,452,918
10/01/2026	35.04	35.41	34.86	35.16	+0.17%	4,287,350
09/30/2026	35.64	35.81	35.07	35.10	-1.14%	5,526,586
09/29/2026	36.00	36.32	35.49	35.50	-1.72%	4,442,618
09/28/2026	36.37	36.71	36.01	36.12	-0.27%	3,145,800
09/25/2026	36.67	36.75	36.05	36.22	-1.40%	5,746,498
09/24/2026	37.21	37.47	36.70	36.74	-0.80%	2,899,602
09/23/2026	37.51	37.65	36.94	37.03	-1.16%	2,818,413
09/22/2026	37.70	38.12	37.46	37.46	-1.20%	2,391,028
09/21/2026	38.15	38.44	37.92	37.92	-1.08%	2,670,601
09/18/2026	38.15	38.54	37.81	38.33	+1.14%	4,892,454
09/17/2026	37.46	38.04	37.46	37.90	+0.95%	2,004,935
09/16/2026	38.18	38.31	37.42	37.54	-1.86%	2,416,761
09/15/2026	38.18	38.43	38.11	38.25	+0.28%	1,909,851
09/14/2026	38.52	38.78	38.05	38.15	-0.51%	4,076,566
09/11/2026	38.80	38.94	38.28	38.34	-1.09%	1,571,137
09/10/2026	38.98	39.12	38.73	38.77	+0.03%	2,249,403
09/09/2026	38.44	38.81	38.44	38.76	+1.26%	2,079,216
09/08/2026	38.39	38.59	38.16	38.27	-0.28%	2,274,776
09/04/2026	38.48	38.59	38.22	38.38	-0.59%	1,598,730
09/03/2026	38.80	39.01	38.61	38.61	-0.48%	2,198,664
09/02/2026	38.72	38.96	38.43	38.80	+0.20%	1,989,207
09/01/2026	38.65	38.84	38.53	38.72	+1.18%	2,295,422
08/31/2026	38.46	38.66	38.23	38.26	-0.51%	3,818,164
08/28/2026	38.44	38.64	38.29	38.46	-0.08%	1,049,002
08/27/2026	38.44	38.67	38.23	38.49	-0.23%	2,088,289
08/26/2026	37.72	38.60	37.70	38.58	+2.27%	2,586,499
08/25/2026	37.61	37.94	37.51	37.72	-0.23%	2,360,617
08/24/2026	37.46	37.98	37.43	37.81	+0.92%	2,637,868
08/21/2026	37.75	38.04	37.41	37.46	-1.09%	3,051,457
08/20/2026	37.79	38.05	37.54	37.88	+0.81%	2,333,178
08/19/2026	38.03	38.19	37.49	37.57	-1.35%	3,391,332
08/18/2026	38.32	38.54	37.96	38.09	+0.08%	2,418,447
08/17/2026	38.29	38.45	37.68	38.06	-0.75%	2,815,109
08/14/2026	37.68	38.34	37.56	38.34	+2.31%	7,367,966
08/13/2026	37.22	37.63	37.22	37.47	+0.26%	2,358,018
08/12/2026	37.21	37.57	37.21	37.38	+0.16%	2,417,617
08/11/2026	37.23	37.61	37.14	37.32	-0.34%	2,812,350
08/10/2026	37.22	37.64	37.22	37.45	+0.64%	3,301,896
08/07/2026	37.27	37.64	37.21	37.21	-0.79%	2,492,875
08/06/2026	37.55	37.60	37.13	37.50	+0.87%	2,321,447
08/05/2026	37.46	37.52	36.88	37.18	-1.05%	3,034,281
08/04/2026	37.16	37.71	36.90	37.57	+0.66%	4,108,252
08/03/2026	36.93	37.55	36.85	37.33	-0.47%	2,840,796
07/31/2026	37.03	37.59	36.69	37.50	+1.30%	3,828,243
07/31/2026	$0.56 Dividend
07/30/2026	38.09	38.12	36.86	37.02	-1.42%	6,432,189
07/30/2026	$0.84 Earnings
07/29/2026	38.07	38.15	37.32	37.56	+0.10%	3,583,649
07/28/2026	37.29	38.12	37.23	37.52	+1.34%	4,660,773
07/27/2026	37.57	37.57	36.97	37.02	-1.58%	4,144,711
07/24/2026	37.56	37.94	37.47	37.61	-0.18%	1,713,913
07/23/2026	38.02	38.04	37.58	37.68	-0.23%	1,933,776
07/22/2026	37.77	37.92	37.67	37.77	+0.86%	2,503,289
07/21/2026	37.60	37.86	37.42	37.45	-0.57%	3,483,168
07/20/2026	37.10	37.84	37.10	37.66	+1.52%	3,659,695
07/17/2026	37.26	37.39	36.96	37.10	+0.53%	4,275,552
07/16/2026	36.38	37.09	36.34	36.90	+1.28%	2,965,213
07/15/2026	36.61	37.16	36.38	36.44	-0.56%	1,997,146
07/14/2026	37.20	37.37	36.45	36.64	-1.51%	3,894,145
07/13/2026	36.29	37.30	36.29	37.21	+2.79%	3,588,395
07/10/2026	36.22	36.34	35.81	36.20	-0.05%	2,128,537
07/09/2026	36.70	36.74	36.17	36.22	-1.35%	2,283,806
07/08/2026	36.49	36.98	36.42	36.71	+0.43%	2,591,421
07/07/2026	35.58	36.65	35.58	36.56	+3.21%	2,888,754
07/06/2026	35.69	35.94	35.37	35.42	-0.76%	2,343,242
07/02/2026	35.53	35.81	35.52	35.69	+0.63%	1,510,136
07/01/2026	35.50	35.78	35.38	35.47	-0.65%	1,863,953
06/30/2026	35.59	35.94	35.51	35.70	+0.27%	3,498,081