NYSE:EPD | Historical Stock Price | ENTERPRISE PRODUCTS PARTNERS L.P.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-07-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.50$8.35$19.90$47.42$113.03$269.381998-07-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$28.16$111.244,125,500——
2019-12-30$27.88$110.134,492,300——
2019-12-27$28.18$111.323,631,300——
2019-12-26$28.51$112.624,428,800——
2019-12-24$28.34$111.951,612,700——
2019-12-23$28.50$112.584,580,700——
2019-12-20$28.13$111.129,358,900——
2019-12-19$28.31$111.838,443,200——
2019-12-18$28.12$111.084,812,700——
2019-12-17$27.85$110.015,925,000——
2019-12-16$27.70$109.424,874,600——
2019-12-13$27.52$108.7110,708,900——
2019-12-12$28.16$111.249,097,000——
2019-12-11$27.67$109.309,344,900——
2019-12-10$27.17$107.336,921,800——
2019-12-09$26.72$105.555,283,100——
2019-12-06$26.25$103.693,979,400——
2019-12-05$26.07$102.983,940,500——
2019-12-04$26.13$103.225,247,200——
2019-12-03$25.68$101.446,728,000——
2019-12-02$25.96$102.556,254,400——
2019-11-29$26.32$103.971,652,400——
2019-11-27$26.76$105.715,235,200——
2019-11-26$26.43$104.403,324,000——
2019-11-25$26.58$105.004,560,700——
2019-11-22$26.62$105.156,996,900——
2019-11-21$26.27$103.775,101,600——
2019-11-20$25.90$102.317,115,300——
2019-11-19$25.15$99.359,071,900——
2019-11-18$25.78$101.846,047,600——
2019-11-15$26.30$103.895,350,600——
2019-11-14$26.15$103.304,451,500——
2019-11-13$26.51$104.726,156,800——
2019-11-12$26.15$103.305,728,400——
2019-11-11$26.05$102.904,450,000——
2019-11-08$26.33$104.014,193,100——
2019-11-07$26.43$104.407,274,500——
2019-11-06$26.32$103.974,918,500——
2019-11-05$26.65$105.275,144,400——
2019-11-04$26.65$105.275,316,000——
2019-11-01$26.25$103.693,834,300——
2019-10-31$26.03$102.827,327,600——
2019-10-30$26.37$104.175,058,900——
2019-10-29$26.83$104.236,129,000——
2019-10-28$26.89$104.477,479,900——
2019-10-25$27.54$106.994,791,500——
2019-10-24$27.45$106.642,887,500——
2019-10-23$27.45$106.642,990,000——
2019-10-22$27.50$106.843,102,200——
2019-10-21$27.57$107.112,956,800——
2019-10-18$27.60$107.223,276,900——
2019-10-17$27.37$106.333,828,100——
2019-10-16$27.50$106.843,051,700——
2019-10-15$27.68$107.542,800,800——
2019-10-14$27.58$107.152,658,800——
2019-10-11$27.58$107.152,937,800——
2019-10-10$27.55$107.034,744,600——
2019-10-09$27.32$106.144,542,300——
2019-10-08$27.61$107.263,020,400——
2019-10-07$27.94$108.552,980,800——
2019-10-04$27.96$108.623,197,500——
2019-10-03$28.08$109.093,103,400——
2019-10-02$28.09$109.133,793,700——
2019-10-01$28.52$110.802,857,500——
2019-09-30$28.58$111.036,580,200——
2019-09-27$28.64$111.262,632,900——
2019-09-26$28.47$110.607,491,500——
2019-09-25$28.69$111.468,167,700——
2019-09-24$28.89$112.245,497,200——
2019-09-23$29.26$113.673,560,600——
2019-09-20$29.14$113.218,377,400——
2019-09-19$28.80$111.895,518,600——
2019-09-18$29.08$112.972,963,000——
2019-09-17$28.99$112.622,925,600——
2019-09-16$28.88$112.207,535,000——
2019-09-13$28.53$110.845,359,200——
2019-09-12$28.68$111.424,427,500——
2019-09-11$28.91$112.313,524,900——
2019-09-10$28.71$111.542,870,100——
2019-09-09$28.80$111.892,878,600——
2019-09-06$28.36$110.182,689,100——
2019-09-05$28.55$110.922,949,200——
2019-09-04$28.46$110.572,945,500——
2019-09-03$28.32$110.022,348,800——
2019-08-30$28.51$110.762,692,800——
2019-08-29$28.45$110.533,126,800——
2019-08-28$28.22$109.632,639,500——
2019-08-27$27.98$108.702,410,200——
2019-08-26$28.12$109.242,774,200——
2019-08-23$28.16$109.404,119,300——
2019-08-22$28.96$112.512,654,500——
2019-08-21$29.29$113.793,498,400——
2019-08-20$29.16$113.293,374,500——
2019-08-19$28.95$112.474,919,700——
2019-08-16$28.42$110.413,645,100——
2019-08-15$27.86$108.232,029,300——
2019-08-14$27.92$108.473,987,500——
2019-08-13$28.40$110.333,727,700——
2019-08-12$28.10$109.173,034,600——
2019-08-09$28.42$110.412,927,700——
2019-08-08$28.50$110.723,755,600——
2019-08-07$28.38$110.255,343,300——
2019-08-06$28.97$112.552,863,500——
2019-08-05$29.01$112.706,394,700——
2019-08-02$29.78$115.693,393,300——
2019-08-01$29.89$116.124,415,500——
2019-07-31$30.11$116.986,669,600——
2019-07-30$29.39$114.185,520,000——
2019-07-29$29.70$113.677,332,000——
2019-07-26$30.21$115.633,876,000——
2019-07-25$30.21$115.632,761,100——
2019-07-24$30.48$116.661,987,700——
2019-07-23$30.49$116.702,545,600——
2019-07-22$30.68$117.423,521,000——
2019-07-19$30.20$115.592,390,700——
2019-07-18$29.93$114.554,658,100——
2019-07-17$30.14$115.362,836,600——
2019-07-16$30.32$116.051,981,800——
2019-07-15$30.31$116.013,505,300——
2019-07-12$30.57$117.003,093,300——
2019-07-11$30.52$116.815,470,400——
2019-07-10$30.29$115.935,880,000——
2019-07-09$29.62$113.372,507,700——
2019-07-08$29.37$112.413,183,200——
2019-07-05$29.38$112.451,342,900——
2019-07-03$29.38$112.452,364,200——
2019-07-02$29.02$111.072,429,500——
2019-07-01$28.87$110.504,315,500——
2019-06-28$28.87$110.503,147,900——
2019-06-27$28.62$109.542,494,900——
2019-06-26$28.93$110.733,374,100——
2019-06-25$28.69$109.815,557,100——
2019-06-24$29.30$112.143,800,800——
2019-06-21$29.13$111.494,225,700——
2019-06-20$28.90$110.613,629,300——
2019-06-19$28.84$110.382,500,100——
2019-06-18$28.66$109.692,824,200——
2019-06-17$28.68$109.772,903,600——
2019-06-14$29.07$111.263,568,700——
2019-06-13$29.22$111.845,786,300——
2019-06-12$28.96$110.843,269,300——
2019-06-11$29.02$111.074,790,500——
2019-06-10$28.51$109.122,512,200——
2019-06-07$28.18$107.864,176,700——
2019-06-06$28.22$108.013,125,800——
2019-06-05$28.10$107.552,467,900——
2019-06-04$28.26$108.162,512,600——
2019-06-03$27.95$106.983,091,900——
2019-05-31$27.89$106.757,190,700——
2019-05-30$27.85$106.594,036,400——
2019-05-29$27.90$106.784,781,800——
2019-05-28$28.10$107.555,763,200——
2019-05-24$28.34$108.472,773,700——
2019-05-23$28.21$107.974,764,600——
2019-05-22$28.63$109.582,260,000——
2019-05-21$28.83$110.343,722,500——
2019-05-20$28.59$109.432,510,300——
2019-05-17$28.92$110.695,098,200——
2019-05-16$28.91$110.653,221,900——
2019-05-15$28.69$109.814,566,000——
2019-05-14$28.58$109.393,790,000——
2019-05-13$28.47$108.974,327,200——
2019-05-10$28.73$109.964,686,400——
2019-05-09$28.30$108.322,282,800——
2019-05-08$28.48$109.005,123,600——
2019-05-07$28.54$109.233,025,500——
2019-05-06$28.55$109.272,245,100——
2019-05-03$28.75$110.041,999,300——
2019-05-02$28.61$109.503,104,600——
2019-05-01$29.10$111.385,587,900——
2019-04-30$28.63$109.582,547,300——
2019-04-29$28.83$110.343,338,100——
2019-04-26$29.36$110.703,018,800——
2019-04-25$29.18$110.022,535,600——
2019-04-24$29.22$110.172,536,000——
2019-04-23$29.34$110.623,103,800——
2019-04-22$29.35$110.664,767,500——
2019-04-18$28.86$108.812,936,500——
2019-04-17$28.87$108.852,355,300——
2019-04-16$29.23$110.212,359,600——
2019-04-15$29.37$110.731,957,200——
2019-04-12$29.50$111.223,207,900——
2019-04-11$29.33$110.582,267,900——
2019-04-10$29.09$109.682,854,300——
2019-04-09$29.26$110.322,891,500——
2019-04-08$29.47$111.112,664,200——
2019-04-05$29.51$111.263,299,600——
2019-04-04$29.48$111.153,181,300——
2019-04-03$29.60$111.603,706,200——
2019-04-02$29.47$111.113,014,600——
2019-04-01$29.35$110.662,798,600——
2019-03-29$29.10$109.722,157,800——
2019-03-28$28.89$108.923,559,800——
2019-03-27$28.68$108.132,519,300——
2019-03-26$29.10$109.722,888,500——
2019-03-25$29.11$109.753,053,000——
2019-03-22$29.09$109.684,473,000——
2019-03-21$29.30$110.475,112,400——
2019-03-20$29.06$109.565,204,800——
2019-03-19$28.93$109.073,515,600——
2019-03-18$28.82$108.664,244,200——
2019-03-15$28.13$106.063,892,200——
2019-03-14$28.21$106.362,025,100——
2019-03-13$28.46$107.302,276,600——
2019-03-12$28.35$106.892,106,900——
2019-03-11$28.25$106.513,113,600——
2019-03-08$28.07$105.832,889,000——
2019-03-07$28.22$106.404,697,500——
2019-03-06$27.86$105.043,347,300——
2019-03-05$27.91$105.233,962,800——
2019-03-04$27.98$105.493,885,400——
2019-03-01$27.78$104.744,108,300——
2019-02-28$27.65$104.257,240,500——
2019-02-27$28.02$105.643,885,200——
2019-02-26$27.92$105.273,959,900——
2019-02-25$28.33$106.815,438,600——
2019-02-22$28.07$105.833,471,800——
2019-02-21$28.08$105.873,712,500——
2019-02-20$28.51$107.492,876,800——
2019-02-19$28.54$107.604,006,600——
2019-02-15$28.21$106.363,559,000——
2019-02-14$28.20$106.323,838,800——
2019-02-13$28.06$105.797,441,100——
2019-02-12$27.82$104.893,621,400——
2019-02-11$27.75$104.634,214,400——
2019-02-08$27.55$103.874,404,500——
2019-02-07$27.75$104.635,072,200——
2019-02-06$28.10$105.954,000,600——
2019-02-05$28.58$107.766,608,400——
2019-02-04$28.58$107.766,076,600——
2019-02-01$28.18$106.255,493,600——
2019-01-31$27.67$104.327,079,700——
2019-01-30$27.67$104.327,239,400——
2019-01-29$27.93$103.664,350,600——
2019-01-28$27.66$102.664,821,300——
2019-01-25$27.72$102.885,405,000——
2019-01-24$27.35$101.513,884,500——
2019-01-23$27.21$100.997,720,200——
2019-01-22$27.42$101.774,395,900——
2019-01-18$27.52$102.144,011,000——
2019-01-17$27.62$102.512,662,300——
2019-01-16$27.48$101.992,825,500——
2019-01-15$27.37$101.593,506,000——
2019-01-14$27.20$100.955,124,300——
2019-01-11$27.03$100.326,107,300——
2019-01-10$27.09$100.555,788,800——
2019-01-09$27.18$100.889,251,100——
2019-01-08$27.52$102.148,787,100——
2019-01-07$27.12$100.6611,079,700——
2019-01-04$26.51$98.3910,902,500——
2019-01-03$25.45$94.466,890,200——
2019-01-02$24.99$92.754,865,800——