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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.59$84.976,912,700——
2020-12-30$19.55$84.807,488,400——
2020-12-29$19.67$85.326,837,100——
2020-12-28$19.74$85.636,782,000——
2020-12-24$19.86$86.154,401,100——
2020-12-23$20.17$87.499,636,900——
2020-12-22$20.18$87.534,930,000——
2020-12-21$20.22$87.7111,698,800——
2020-12-18$20.56$89.188,718,000——
2020-12-17$20.79$90.1811,688,500——
2020-12-16$21.01$91.138,715,800——
2020-12-15$21.54$93.437,297,000——
2020-12-14$21.16$91.787,423,800——
2020-12-11$21.61$93.746,525,400——
2020-12-10$21.37$92.7012,039,000——
2020-12-09$20.67$89.667,884,600——
2020-12-08$20.95$90.876,822,200——
2020-12-07$20.67$89.667,529,000——
2020-12-04$20.76$90.059,262,900——
2020-12-03$20.12$87.277,892,100——
2020-12-02$20.10$87.196,698,100——
2020-12-01$19.56$84.845,205,800——
2020-11-30$19.40$84.158,988,900——
2020-11-27$19.93$86.454,597,900——
2020-11-25$20.36$88.3110,644,700——
2020-11-24$20.30$88.0511,402,700——
2020-11-23$19.76$85.719,220,000——
2020-11-20$18.99$82.376,057,700——
2020-11-19$19.39$84.116,085,300——
2020-11-18$18.88$81.9011,247,200——
2020-11-17$19.12$82.947,402,600——
2020-11-16$18.95$82.209,983,900——
2020-11-13$18.51$80.298,821,800——
2020-11-12$18.08$78.428,664,500——
2020-11-11$18.18$78.868,287,800——
2020-11-10$18.07$78.388,781,500——
2020-11-09$17.68$76.6916,169,700——
2020-11-06$16.64$72.185,441,300——
2020-11-05$17.09$74.138,258,500——
2020-11-04$16.63$72.146,937,800——
2020-11-03$16.57$71.888,736,400——
2020-11-02$16.40$71.147,912,200——
2020-10-30$16.57$71.886,974,500——
2020-10-29$16.83$73.0016,181,700——
2020-10-28$16.95$71.5912,548,100——
2020-10-27$17.26$72.907,675,300——
2020-10-26$17.31$73.118,533,100——
2020-10-23$17.63$74.475,499,100——
2020-10-22$17.60$74.346,993,300——
2020-10-21$17.09$72.1810,616,600——
2020-10-20$17.17$72.526,340,900——
2020-10-19$17.12$72.317,842,800——
2020-10-16$17.21$72.696,452,100——
2020-10-15$17.49$73.877,591,800——
2020-10-14$17.11$72.275,264,600——
2020-10-13$17.04$71.976,309,000——
2020-10-12$17.33$73.208,554,600——
2020-10-09$17.01$71.856,270,700——
2020-10-08$17.14$72.407,105,300——
2020-10-07$16.40$69.276,760,500——
2020-10-06$16.39$69.238,629,900——
2020-10-05$16.45$69.486,211,100——
2020-10-02$16.04$67.758,020,100——
2020-10-01$15.67$66.197,321,200——
2020-09-30$15.79$66.698,913,500——
2020-09-29$15.93$67.286,405,500——
2020-09-28$16.02$67.677,340,000——
2020-09-25$15.51$65.517,491,700——
2020-09-24$15.37$64.929,826,800——
2020-09-23$15.33$64.7511,856,600——
2020-09-22$16.00$67.5810,112,800——
2020-09-21$16.31$68.8910,738,800——
2020-09-18$16.61$70.1613,260,900——
2020-09-17$16.64$70.2810,590,200——
2020-09-16$17.02$71.898,095,000——
2020-09-15$16.78$70.889,116,600——
2020-09-14$17.13$72.356,368,200——
2020-09-11$17.06$72.067,858,700——
2020-09-10$17.12$72.317,657,100——
2020-09-09$17.40$73.498,775,600——
2020-09-08$17.04$71.977,703,100——
2020-09-04$17.26$72.906,487,500——
2020-09-03$17.42$73.585,241,400——
2020-09-02$17.55$74.135,354,900——
2020-09-01$17.58$74.257,005,500——
2020-08-31$17.56$74.176,417,400——
2020-08-28$17.69$74.726,348,300——
2020-08-27$17.34$73.248,593,500——
2020-08-26$17.45$73.7110,692,800——
2020-08-25$17.85$75.396,103,900——
2020-08-24$18.08$76.378,270,000——
2020-08-21$18.12$76.536,643,900——
2020-08-20$18.16$76.704,915,200——
2020-08-19$18.26$77.134,556,500——
2020-08-18$18.43$77.843,920,900——
2020-08-17$18.89$79.796,617,000——
2020-08-14$18.85$79.625,165,100——
2020-08-13$18.81$79.4510,678,600——
2020-08-12$18.80$79.4112,519,500——
2020-08-11$18.19$76.837,558,200——
2020-08-10$18.31$77.346,863,700——
2020-08-07$17.90$75.615,414,500——
2020-08-06$18.09$76.418,691,300——
2020-08-05$17.59$74.306,528,400——
2020-08-04$17.78$75.106,211,400——
2020-08-03$17.57$74.215,892,100——
2020-07-31$17.60$74.346,902,600——
2020-07-30$17.62$74.428,710,800——
2020-07-29$18.48$76.1811,374,400——
2020-07-28$18.29$75.395,748,000——
2020-07-27$18.11$74.656,922,900——
2020-07-24$18.14$74.774,874,100——
2020-07-23$18.25$75.236,498,900——
2020-07-22$18.44$76.014,389,200——
2020-07-21$18.63$76.796,606,700——
2020-07-20$17.83$73.505,233,300——
2020-07-17$18.17$74.905,910,100——
2020-07-16$18.04$74.367,600,700——
2020-07-15$17.81$73.416,855,300——
2020-07-14$17.09$70.4512,559,600——
2020-07-13$17.13$70.6117,675,200——
2020-07-10$17.25$71.117,982,100——
2020-07-09$17.25$71.119,375,800——
2020-07-08$17.54$72.306,751,800——
2020-07-07$17.62$72.635,930,600——
2020-07-06$17.62$72.638,480,900——
2020-07-02$17.85$73.584,866,800——
2020-07-01$17.91$73.834,449,400——
2020-06-30$18.17$74.906,136,700——
2020-06-29$17.53$72.267,461,900——
2020-06-26$17.63$72.678,850,200——
2020-06-25$18.12$74.696,193,700——
2020-06-24$18.14$74.7711,684,900——
2020-06-23$19.02$78.405,435,800——
2020-06-22$19.39$79.936,875,400——
2020-06-19$19.10$78.736,899,200——
2020-06-18$19.19$79.105,912,700——
2020-06-17$19.45$80.174,101,800——
2020-06-16$19.79$81.587,799,500——
2020-06-15$19.54$80.559,491,400——
2020-06-12$19.01$78.367,351,700——
2020-06-11$19.23$79.2713,681,500——
2020-06-10$21.24$87.5515,056,300——
2020-06-09$21.78$89.789,484,300——
2020-06-08$22.31$91.9610,638,300——
2020-06-05$20.95$86.369,974,000——
2020-06-04$20.40$84.095,401,500——
2020-06-03$20.10$82.856,913,200——
2020-06-02$19.68$81.125,490,400——
2020-06-01$19.27$79.434,965,600——
2020-05-29$19.10$78.737,390,100——
2020-05-28$19.37$79.846,992,400——
2020-05-27$19.40$79.975,752,000——
2020-05-26$19.36$79.806,165,400——
2020-05-22$18.68$77.004,915,600——
2020-05-21$18.79$77.4511,297,300——
2020-05-20$19.32$79.6410,029,500——
2020-05-19$18.48$76.187,233,300——
2020-05-18$18.17$74.908,021,700——
2020-05-15$17.17$70.7811,617,800——
2020-05-14$17.15$70.697,550,800——
2020-05-13$17.01$70.129,664,000——
2020-05-12$17.51$72.189,200,200——
2020-05-11$17.76$73.216,291,500——
2020-05-08$17.80$73.3713,431,500——
2020-05-07$17.24$71.066,746,700——
2020-05-06$16.84$69.426,873,200——
2020-05-05$17.15$70.6910,454,700——
2020-05-04$17.05$70.289,641,600——
2020-05-01$17.13$70.619,477,900——
2020-04-30$17.56$72.3811,164,400——
2020-04-29$18.36$75.6815,292,800——
2020-04-28$17.24$69.2312,934,200——
2020-04-27$16.74$67.2213,904,200——
2020-04-24$16.81$67.5011,078,700——
2020-04-23$17.19$69.039,751,800——
2020-04-22$16.28$65.387,692,200——
2020-04-21$15.63$62.7710,507,900——
2020-04-20$15.65$62.8511,831,800——
2020-04-17$16.34$65.6210,780,400——
2020-04-16$15.21$61.088,113,700——
2020-04-15$15.76$63.2912,313,600——
2020-04-14$16.50$66.269,286,000——
2020-04-13$16.73$67.1811,956,300——
2020-04-09$16.38$65.7813,203,000——
2020-04-08$15.98$64.179,981,500——
2020-04-07$15.21$61.0813,154,000——
2020-04-06$14.90$59.8314,031,200——
2020-04-03$14.43$57.959,093,900——
2020-04-02$14.41$57.8713,226,300——
2020-04-01$13.79$55.3810,159,000——
2020-03-31$14.30$57.4218,666,100——
2020-03-30$13.55$54.4112,945,300——
2020-03-27$13.95$56.0213,168,500——
2020-03-26$15.06$60.4813,744,700——
2020-03-25$14.11$56.6615,408,300——
2020-03-24$13.90$55.8213,082,800——
2020-03-23$13.29$53.3716,044,200——
2020-03-20$14.56$58.4727,739,600——
2020-03-19$14.52$58.3122,884,000——
2020-03-18$12.27$49.2729,204,600——
2020-03-17$13.00$52.2022,422,900——
2020-03-16$13.63$54.7319,689,100——
2020-03-13$15.52$62.3221,839,600——
2020-03-12$14.26$57.2636,622,200——
2020-03-11$17.21$69.1119,119,200——
2020-03-10$18.60$74.6929,068,400——
2020-03-09$18.25$73.2934,583,900——
2020-03-06$22.42$90.0314,831,400——
2020-03-05$23.67$95.056,324,900——
2020-03-04$24.07$96.667,841,500——
2020-03-03$24.02$96.469,305,100——
2020-03-02$24.33$97.7012,206,400——
2020-02-28$23.34$93.7318,667,900——
2020-02-27$22.89$91.9215,105,800——
2020-02-26$23.85$95.779,525,900——
2020-02-25$23.99$96.3411,836,400——
2020-02-24$24.98$100.319,113,100——
2020-02-21$25.95$104.214,444,300——
2020-02-20$26.22$105.294,613,600——
2020-02-19$26.09$104.773,430,400——
2020-02-18$25.97$104.297,052,200——
2020-02-14$26.27$105.494,439,300——
2020-02-13$26.09$104.778,486,400——
2020-02-12$26.50$106.425,098,100——
2020-02-11$25.71$103.244,966,000——
2020-02-10$25.49$102.365,313,300——
2020-02-07$25.56$102.644,272,400——
2020-02-06$25.76$103.445,275,100——
2020-02-05$26.33$105.735,521,600——
2020-02-04$26.11$104.857,514,100——
2020-02-03$25.39$101.9610,218,400——
2020-01-31$25.77$103.488,007,300——
2020-01-30$26.53$106.549,231,400——
2020-01-29$27.28$107.766,759,600——
2020-01-28$27.24$107.604,668,700——
2020-01-27$26.94$106.4210,224,400——
2020-01-24$27.35$108.046,257,100——
2020-01-23$27.80$109.814,672,600——
2020-01-22$27.71$109.466,094,300——
2020-01-21$28.11$111.047,629,900——
2020-01-17$28.81$113.806,773,200——
2020-01-16$29.02$114.634,222,100——
2020-01-15$28.92$114.243,666,400——
2020-01-14$28.99$114.522,887,500——
2020-01-13$28.93$114.285,595,800——
2020-01-10$28.50$112.584,027,200——
2020-01-09$28.56$112.826,225,500——
2020-01-08$28.64$113.135,322,500——
2020-01-07$28.72$113.454,181,600——
2020-01-06$28.70$113.375,603,800——
2020-01-03$28.40$112.183,771,700——
2020-01-02$28.13$111.124,089,000——