Enterprise Products Partners L. - Price History
Monthly price history for EPD (Enterprise Products Partners L.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $29.37 | $29.37 |
| March 2024 | $29.18 | $29.18 |
| February 2024 | $27.45 | $27.45 |
| January 2024 | $26.76 | $26.76 |
| December 2023 | $25.86 | $26.35 |
| November 2023 | $26.28 | $26.78 |
| October 2023 | $25.55 | $26.04 |
| September 2023 | $26.36 | $27.37 |
| August 2023 | $25.63 | $26.61 |
| July 2023 | $25.53 | $26.51 |
| June 2023 | $24.91 | $26.35 |
| May 2023 | $23.94 | $25.33 |
| April 2023 | $24.87 | $26.31 |
| March 2023 | $24.03 | $25.90 |
| February 2023 | $23.69 | $25.53 |
| January 2023 | $23.75 | $25.60 |
| December 2022 | $21.97 | $24.12 |
| November 2022 | $22.60 | $24.81 |
| October 2022 | $23 | $25.25 |
| September 2022 | $21.25 | $23.78 |
| August 2022 | $23.52 | $26.32 |
| July 2022 | $23.88 | $26.73 |
| June 2022 | $21.38 | $24.37 |
| May 2022 | $24.06 | $27.42 |
| April 2022 | $22.74 | $25.91 |
| March 2022 | $22.25 | $25.81 |
| February 2022 | $21.05 | $24.42 |
| January 2022 | $20.38 | $23.64 |
| December 2021 | $18.57 | $21.96 |
| November 2021 | $18.08 | $21.39 |
| October 2021 | $19.17 | $22.68 |
| September 2021 | $17.95 | $21.64 |
| August 2021 | $18.46 | $22.26 |
| July 2021 | $18.72 | $22.57 |
| June 2021 | $19.63 | $24.13 |
| May 2021 | $19.20 | $23.61 |
| April 2021 | $18.72 | $23.01 |
| March 2021 | $17.57 | $22.02 |
| February 2021 | $17.01 | $21.32 |
| January 2021 | $16.14 | $20.23 |
| December 2020 | $15.29 | $19.59 |
| November 2020 | $15.14 | $19.40 |
| October 2020 | $12.94 | $16.57 |
| September 2020 | $12 | $15.79 |
| August 2020 | $13.35 | $17.56 |
| July 2020 | $13.38 | $17.60 |
| June 2020 | $13.48 | $18.17 |
| May 2020 | $14.17 | $19.10 |
| April 2020 | $13.03 | $17.56 |
| March 2020 | $10.33 | $14.30 |
| February 2020 | $16.87 | $23.34 |
| January 2020 | $18.62 | $25.77 |
| December 2019 | $20.02 | $28.16 |
| November 2019 | $18.71 | $26.32 |
| October 2019 | $18.50 | $26.03 |
| September 2019 | $19.98 | $28.58 |
| August 2019 | $19.93 | $28.51 |
| July 2019 | $21.05 | $30.11 |
| June 2019 | $19.89 | $28.87 |
| May 2019 | $19.21 | $27.89 |
| April 2019 | $19.72 | $28.63 |
| March 2019 | $19.75 | $29.10 |
| February 2019 | $18.76 | $27.65 |
| January 2019 | $18.78 | $27.67 |
| December 2018 | $16.42 | $24.59 |
| November 2018 | $17.53 | $26.25 |
| October 2018 | $17.92 | $26.82 |
| September 2018 | $18.88 | $28.73 |
| August 2018 | $18.79 | $28.60 |
| July 2018 | $19.06 | $29 |
| June 2018 | $17.92 | $27.67 |
| May 2018 | $18.71 | $28.90 |
| April 2018 | $17.38 | $26.84 |
| March 2018 | $15.60 | $24.48 |
| February 2018 | $16.20 | $25.42 |
| January 2018 | $17.60 | $27.62 |
| December 2017 | $16.64 | $26.51 |
| November 2017 | $15.46 | $24.63 |
| October 2017 | $15.38 | $24.50 |
| September 2017 | $16.09 | $26.07 |
| August 2017 | $16.09 | $26.07 |
| July 2017 | $16.79 | $27.20 |
| June 2017 | $16.46 | $27.08 |
| May 2017 | $16.29 | $26.81 |
| April 2017 | $16.60 | $27.32 |
| March 2017 | $16.53 | $27.61 |
| February 2017 | $16.78 | $28.03 |
| January 2017 | $16.96 | $28.33 |
| December 2016 | $15.97 | $27.04 |
| November 2016 | $15.31 | $25.93 |
| October 2016 | $14.90 | $25.24 |
| September 2016 | $16.07 | $27.63 |
| August 2016 | $15.36 | $26.40 |
| July 2016 | $16.56 | $28.47 |
| June 2016 | $16.78 | $29.26 |
| May 2016 | $15.92 | $27.76 |
| April 2016 | $15.31 | $26.69 |
| March 2016 | $13.92 | $24.62 |
| February 2016 | $13.21 | $23.37 |
| January 2016 | $13.52 | $23.91 |
| December 2015 | $14.21 | $25.58 |
| November 2015 | $14.10 | $25.39 |
| October 2015 | $15.34 | $27.63 |
| September 2015 | $13.62 | $24.90 |
| August 2015 | $15.38 | $28.11 |
| July 2015 | $15.50 | $28.33 |
| June 2015 | $16.14 | $29.89 |
| May 2015 | $17.51 | $32.42 |
| April 2015 | $18.50 | $34.25 |
| March 2015 | $17.58 | $32.93 |
| February 2015 | $17.80 | $33.34 |
| January 2015 | $18.39 | $34.44 |
| December 2014 | $19.08 | $36.12 |
| November 2014 | $19.73 | $37.34 |
| October 2014 | $19.50 | $36.90 |
| September 2014 | $21.09 | $40.30 |
| August 2014 | $21.26 | $40.63 |
| July 2014 | $19.52 | $74.60 |
| June 2014 | $20.30 | $78.29 |
| May 2014 | $19.40 | $74.82 |
| April 2014 | $18.96 | $73.13 |
| March 2014 | $17.81 | $69.36 |
| February 2014 | $17.23 | $67.11 |
| January 2014 | $17.04 | $66.38 |
| December 2013 | $16.84 | $66.30 |
| November 2013 | $15.99 | $62.97 |
| October 2013 | $16.07 | $63.28 |
| September 2013 | $15.33 | $61.04 |
| August 2013 | $14.92 | $59.42 |
| July 2013 | $15.58 | $62.03 |
| June 2013 | $15.44 | $62.15 |
| May 2013 | $14.76 | $59.39 |
| April 2013 | $15.07 | $60.65 |
| March 2013 | $14.82 | $60.29 |
| February 2013 | $13.93 | $56.67 |
| January 2013 | $13.93 | $56.67 |
| December 2012 | $12.16 | $50.08 |
| November 2012 | $12.59 | $51.83 |
| October 2012 | $12.80 | $52.71 |
| September 2012 | $12.55 | $53.60 |
| August 2012 | $12.50 | $53.40 |
| July 2012 | $12.41 | $53 |
| June 2012 | $11.85 | $51.24 |
| May 2012 | $11.28 | $48.76 |
| April 2012 | $11.92 | $51.54 |
| March 2012 | $11.53 | $50.47 |
| February 2012 | $11.86 | $51.88 |
| January 2012 | $11.04 | $48.30 |
| December 2011 | $10.47 | $46.38 |
| November 2011 | $10.26 | $45.49 |
| October 2011 | $10.12 | $44.83 |
| September 2011 | $8.94 | $40.15 |
| August 2011 | $9.38 | $42.15 |
| July 2011 | $9.26 | $41.59 |
| June 2011 | $9.48 | $43.21 |
| May 2011 | $9.14 | $41.64 |
| April 2011 | $9.50 | $43.27 |
| March 2011 | $9.32 | $43.06 |
| February 2011 | $9.44 | $43.60 |
| January 2011 | $9.43 | $43.56 |
| December 2010 | $8.89 | $41.61 |
| November 2010 | $8.99 | $42.08 |
| October 2010 | $9.15 | $42.85 |
| September 2010 | $8.36 | $39.67 |
| August 2010 | $7.79 | $36.97 |
| July 2010 | $7.96 | $37.79 |
| June 2010 | $7.34 | $35.37 |
| May 2010 | $6.97 | $33.60 |
| April 2010 | $7.36 | $35.46 |
| March 2010 | $7.06 | $34.58 |
| February 2010 | $6.69 | $32.76 |
| January 2010 | $6.26 | $30.67 |
| December 2009 | $6.30 | $31.41 |
| November 2009 | $5.98 | $29.79 |
| October 2009 | $5.62 | $28.04 |
| September 2009 | $5.58 | $28.32 |
| August 2009 | $5.32 | $27 |
| July 2009 | $5.53 | $28.10 |
| June 2009 | $4.82 | $24.94 |
| May 2009 | $5.02 | $26 |
| April 2009 | $4.56 | $23.59 |
| March 2009 | $4.20 | $22.25 |
| February 2009 | $4.08 | $21.58 |
| January 2009 | $4.15 | $21.96 |
| December 2008 | $3.83 | $20.73 |
| November 2008 | $3.94 | $21.37 |
| October 2008 | $4.50 | $24.40 |
| September 2008 | $4.65 | $25.77 |
| August 2008 | $5.32 | $29.45 |
| July 2008 | $5.37 | $29.75 |
| June 2008 | $5.24 | $29.54 |
| May 2008 | $5.37 | $30.27 |
| April 2008 | $5.54 | $31.23 |
| March 2008 | $5.18 | $29.70 |
| February 2008 | $5.40 | $30.97 |
| January 2008 | $5.44 | $31.16 |
| December 2007 | $5.47 | $31.88 |
| November 2007 | $5.36 | $31.26 |
| October 2007 | $5.49 | $31.99 |
| September 2007 | $5.11 | $30.25 |
| August 2007 | $4.99 | $29.51 |
| July 2007 | $5.26 | $31.10 |
| June 2007 | $5.29 | $31.81 |
| May 2007 | $5.21 | $31.32 |
| April 2007 | $5.40 | $32.45 |
| March 2007 | $5.22 | $31.80 |
| February 2007 | $5 | $30.51 |
| January 2007 | $4.85 | $29.57 |
| December 2006 | $4.68 | $28.98 |
| November 2006 | $4.56 | $28.28 |
| October 2006 | $4.44 | $27.48 |
| September 2006 | $4.25 | $26.75 |
| August 2006 | $4.25 | $26.77 |
| July 2006 | $4.24 | $26.67 |
| June 2006 | $3.89 | $24.90 |
| May 2006 | $3.93 | $25.20 |
| April 2006 | $3.86 | $24.74 |
| March 2006 | $3.79 | $24.69 |
| February 2006 | $3.72 | $24.28 |
| January 2006 | $3.88 | $25.27 |
| December 2005 | $3.62 | $24.01 |
| November 2005 | $3.77 | $25.03 |
| October 2005 | $3.90 | $25.86 |
| September 2005 | $3.73 | $25.18 |
| August 2005 | $3.60 | $24.28 |
| July 2005 | $3.96 | $26.73 |
| June 2005 | $3.91 | $26.79 |
| May 2005 | $3.75 | $25.70 |
| April 2005 | $3.77 | $25.83 |
| March 2005 | $3.69 | $25.70 |
| February 2005 | $3.84 | $26.72 |
| January 2005 | $3.94 | $27.41 |
| December 2004 | $3.66 | $25.86 |
| November 2004 | $3.47 | $24.49 |
| October 2004 | $3.26 | $23.06 |
| September 2004 | $3.23 | $23.18 |
| August 2004 | $3.10 | $22.29 |
| July 2004 | $2.89 | $20.75 |
| June 2004 | $2.91 | $21.25 |
| May 2004 | $2.87 | $20.95 |
| April 2004 | $2.86 | $20.93 |
| March 2004 | $3.16 | $23.47 |
| February 2004 | $3.06 | $22.72 |
| January 2004 | $3.12 | $23.19 |
| December 2003 | $3.25 | $24.55 |
| November 2003 | $3.04 | $22.95 |
| October 2003 | $2.86 | $21.63 |
| September 2003 | $2.94 | $22.60 |
| August 2003 | $2.88 | $22.14 |
| July 2003 | $2.85 | $21.90 |
| June 2003 | $2.88 | $22.53 |
| May 2003 | $2.86 | $22.35 |
| April 2003 | $2.90 | $22.64 |
| March 2003 | $2.63 | $20.85 |
| February 2003 | $2.54 | $20.19 |
| January 2003 | $2.40 | $19 |
| December 2002 | $2.40 | $19.40 |
| November 2002 | $2.20 | $17.76 |
| October 2002 | $2.30 | $18.62 |
| September 2002 | $2.37 | $19.51 |
| August 2002 | $2.65 | $21.80 |
| July 2002 | $2.45 | $20.14 |
| June 2002 | $1.94 | $16.25 |
| May 2002 | $2.66 | $22.34 |
| April 2002 | $2.77 | $46.52 |
| March 2002 | $2.84 | $48.35 |
| February 2002 | $2.92 | $49.70 |
| January 2002 | $2.97 | $50.49 |
| December 2001 | $2.73 | $47.05 |
| November 2001 | $2.78 | $48 |
| October 2001 | $2.72 | $46.85 |
| September 2001 | $2.65 | $46.30 |
| August 2001 | $2.65 | $46.30 |
| July 2001 | $2.45 | $42.75 |
| June 2001 | $2.23 | $39.52 |
| May 2001 | $2.14 | $37.84 |
| April 2001 | $2.19 | $38.75 |
| March 2001 | $1.93 | $34.65 |
| February 2001 | $1.89 | $33.91 |
| January 2001 | $1.80 | $32.36 |
| December 2000 | $1.72 | $31.44 |
| November 2000 | $1.45 | $26.62 |
| October 2000 | $1.41 | $25.81 |
| September 2000 | $1.55 | $28.94 |
| August 2000 | $1.37 | $25.56 |
| July 2000 | $1.24 | $23.06 |
| June 2000 | $1.18 | $22.50 |
| May 2000 | $1.14 | $21.69 |
| April 2000 | $1.08 | $20.62 |
| March 2000 | $1.01 | $19.75 |
| February 2000 | $1.01 | $19.75 |
| January 2000 | $1.04 | $20.38 |
| December 1999 | $0.92 | $18.44 |
| November 1999 | $0.95 | $19 |
| October 1999 | $0.95 | $19 |
| September 1999 | $0.95 | $19.62 |
| August 1999 | $0.96 | $19.75 |
| July 1999 | $0.90 | $18.50 |
| June 1999 | $0.88 | $18.50 |
| May 1999 | $0.85 | $17.94 |
| April 1999 | $0.85 | $17.88 |
| March 1999 | $0.73 | $15.88 |
| February 1999 | $0.74 | $16 |
| January 1999 | $0.84 | $18.25 |
| December 1998 | $0.67 | $14.88 |
| November 1998 | $0.73 | $16.25 |
| October 1998 | $0.75 | $16.62 |
| September 1998 | $0.80 | $18.12 |
| August 1998 | $0.76 | $17.25 |
| July 1998 | $0.93 | $21.25 |
EPD
List: Champions
Price: $28.93
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 7.09%
Payout Ratio: 81.75%
Payout Ratio Range:
Dividend Per Share: 2.06 USD
Earnings Per Share: 2.52 USD
P/E Ratio: 10.41
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 640031
Ebitda: 1.1 billionMarket Capitalization: 63.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 2.31%
DGR5: 1.61%
DGR10: 1.41%
DGR20: 1.08%