Enterprise Products Partners L.P. ( EPD) - Price History
Monthly price history for EPD (Enterprise Products Partners L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $38.94 | $38.94 |
| August 2026 | $38.82 | $38.82 |
| July 2026 | $38.05 | $38.05 |
| June 2026 | $36.22 | $36.76 |
| May 2026 | $36.25 | $36.79 |
| April 2026 | $38.13 | $38.70 |
| March 2026 | $36.76 | $37.84 |
| February 2026 | $35.10 | $36.14 |
| January 2026 | $32.24 | $33.19 |
| December 2025 | $30.64 | $32.06 |
| November 2025 | $31.29 | $32.74 |
| October 2025 | $29.42 | $30.79 |
| September 2025 | $29.37 | $31.27 |
| August 2025 | $30.18 | $32.14 |
| July 2025 | $29.10 | $30.99 |
| June 2025 | $28.62 | $31.01 |
| May 2025 | $28.44 | $30.82 |
| April 2025 | $27.60 | $29.90 |
| March 2025 | $30.96 | $34.14 |
| February 2025 | $30.30 | $33.41 |
| January 2025 | $29.61 | $32.65 |
| December 2024 | $27.99 | $31.36 |
| November 2024 | $30.73 | $34.43 |
| October 2024 | $25.58 | $28.66 |
| September 2024 | $25.52 | $29.11 |
| August 2024 | $25.72 | $29.34 |
| July 2024 | $25.30 | $28.86 |
| June 2024 | $24.95 | $28.98 |
| May 2024 | $24.54 | $28.50 |
| April 2024 | $24.18 | $28.08 |
| March 2024 | $24.68 | $29.18 |
| February 2024 | $23.22 | $27.45 |
| January 2024 | $22.63 | $26.76 |
| December 2023 | $21.87 | $26.35 |
| November 2023 | $22.22 | $26.78 |
| October 2023 | $21.61 | $26.04 |
| September 2023 | $22.30 | $27.37 |
| August 2023 | $21.68 | $26.61 |
| July 2023 | $21.60 | $26.51 |
| June 2023 | $21.07 | $26.35 |
| May 2023 | $20.25 | $25.33 |
| April 2023 | $21.03 | $26.31 |
| March 2023 | $20.32 | $25.90 |
| February 2023 | $20.04 | $25.53 |
| January 2023 | $20.09 | $25.60 |
| December 2022 | $18.58 | $24.12 |
| November 2022 | $19.11 | $24.81 |
| October 2022 | $19.45 | $25.25 |
| September 2022 | $17.97 | $23.78 |
| August 2022 | $19.89 | $26.32 |
| July 2022 | $20.20 | $26.73 |
| June 2022 | $18.09 | $24.37 |
| May 2022 | $20.35 | $27.42 |
| April 2022 | $19.23 | $25.91 |
| March 2022 | $18.82 | $25.81 |
| February 2022 | $17.80 | $24.42 |
| January 2022 | $17.23 | $23.64 |
| December 2021 | $15.70 | $21.96 |
| November 2021 | $15.30 | $21.39 |
| October 2021 | $16.22 | $22.68 |
| September 2021 | $15.18 | $21.64 |
| August 2021 | $15.62 | $22.26 |
| July 2021 | $15.83 | $22.57 |
| June 2021 | $16.60 | $24.13 |
| May 2021 | $16.24 | $23.61 |
| April 2021 | $15.83 | $23.01 |
| March 2021 | $14.86 | $22.02 |
| February 2021 | $14.39 | $21.32 |
| January 2021 | $13.65 | $20.23 |
| December 2020 | $12.93 | $19.59 |
| November 2020 | $12.81 | $19.40 |
| October 2020 | $10.94 | $16.57 |
| September 2020 | $10.15 | $15.79 |
| August 2020 | $11.29 | $17.56 |
| July 2020 | $11.32 | $17.60 |
| June 2020 | $11.40 | $18.17 |
| May 2020 | $11.98 | $19.10 |
| April 2020 | $11.02 | $17.56 |
| March 2020 | $8.74 | $14.30 |
| February 2020 | $14.27 | $23.34 |
| January 2020 | $15.75 | $25.77 |
| December 2019 | $16.93 | $28.16 |
| November 2019 | $15.82 | $26.32 |
| October 2019 | $15.65 | $26.03 |
| September 2019 | $16.90 | $28.58 |
| August 2019 | $16.86 | $28.51 |
| July 2019 | $17.80 | $30.11 |
| June 2019 | $16.82 | $28.87 |
| May 2019 | $16.25 | $27.89 |
| April 2019 | $16.68 | $28.63 |
| March 2019 | $16.70 | $29.10 |
| February 2019 | $15.87 | $27.65 |
| January 2019 | $15.88 | $27.67 |
| December 2018 | $13.89 | $24.59 |
| November 2018 | $14.83 | $26.25 |
| October 2018 | $15.15 | $26.82 |
| September 2018 | $15.96 | $28.73 |
| August 2018 | $15.89 | $28.60 |
| July 2018 | $16.12 | $29 |
| June 2018 | $15.15 | $27.67 |
| May 2018 | $15.82 | $28.90 |
| April 2018 | $14.70 | $26.84 |
| March 2018 | $13.19 | $24.48 |
| February 2018 | $13.70 | $25.42 |
| January 2018 | $14.88 | $27.62 |
| December 2017 | $14.08 | $26.51 |
| November 2017 | $13.08 | $24.63 |
| October 2017 | $13.01 | $24.50 |
| September 2017 | $13.61 | $26.07 |
| August 2017 | $13.61 | $26.07 |
| July 2017 | $14.20 | $27.20 |
| June 2017 | $13.92 | $27.08 |
| May 2017 | $13.78 | $26.81 |
| April 2017 | $14.04 | $27.32 |
| March 2017 | $13.98 | $27.61 |
| February 2017 | $14.19 | $28.03 |
| January 2017 | $14.34 | $28.33 |
| December 2016 | $13.50 | $27.04 |
| November 2016 | $12.95 | $25.93 |
| October 2016 | $12.60 | $25.24 |
| September 2016 | $13.59 | $27.63 |
| August 2016 | $12.99 | $26.40 |
| July 2016 | $14 | $28.47 |
| June 2016 | $14.19 | $29.26 |
| May 2016 | $13.47 | $27.76 |
| April 2016 | $12.95 | $26.69 |
| March 2016 | $11.77 | $24.62 |
| February 2016 | $11.17 | $23.37 |
| January 2016 | $11.43 | $23.91 |
| December 2015 | $12.01 | $25.58 |
| November 2015 | $11.92 | $25.39 |
| October 2015 | $12.98 | $27.63 |
| September 2015 | $11.52 | $24.90 |
| August 2015 | $13.01 | $28.11 |
| July 2015 | $13.11 | $28.33 |
| June 2015 | $13.65 | $29.89 |
| May 2015 | $14.80 | $32.42 |
| April 2015 | $15.64 | $34.25 |
| March 2015 | $14.87 | $32.93 |
| February 2015 | $15.06 | $33.34 |
| January 2015 | $15.55 | $34.44 |
| December 2014 | $16.14 | $36.12 |
| November 2014 | $16.68 | $37.34 |
| October 2014 | $16.49 | $36.90 |
| September 2014 | $17.84 | $40.30 |
| August 2014 | $17.98 | $40.63 |
| July 2014 | $16.51 | $74.60 |
| June 2014 | $17.17 | $78.29 |
| May 2014 | $16.41 | $74.82 |
| April 2014 | $16.04 | $73.13 |
| March 2014 | $15.06 | $69.36 |
| February 2014 | $14.57 | $67.11 |
| January 2014 | $14.41 | $66.38 |
| December 2013 | $14.24 | $66.30 |
| November 2013 | $13.52 | $62.97 |
| October 2013 | $13.59 | $63.28 |
| September 2013 | $12.97 | $61.04 |
| August 2013 | $12.62 | $59.42 |
| July 2013 | $13.18 | $62.03 |
| June 2013 | $13.06 | $62.15 |
| May 2013 | $12.48 | $59.39 |
| April 2013 | $12.74 | $60.65 |
| March 2013 | $12.53 | $60.29 |
| February 2013 | $11.78 | $56.67 |
| January 2013 | $11.78 | $56.67 |
| December 2012 | $10.29 | $50.08 |
| November 2012 | $10.65 | $51.83 |
| October 2012 | $10.83 | $52.71 |
| September 2012 | $10.61 | $53.60 |
| August 2012 | $10.57 | $53.40 |
| July 2012 | $10.49 | $53 |
| June 2012 | $10.02 | $51.24 |
| May 2012 | $9.54 | $48.76 |
| April 2012 | $10.08 | $51.54 |
| March 2012 | $9.75 | $50.47 |
| February 2012 | $10.02 | $51.88 |
| January 2012 | $9.33 | $48.30 |
| December 2011 | $8.85 | $46.38 |
| November 2011 | $8.68 | $45.49 |
| October 2011 | $8.56 | $44.83 |
| September 2011 | $7.56 | $40.15 |
| August 2011 | $7.94 | $42.15 |
| July 2011 | $7.83 | $41.59 |
| June 2011 | $8.02 | $43.21 |
| May 2011 | $7.73 | $41.64 |
| April 2011 | $8.03 | $43.27 |
| March 2011 | $7.88 | $43.06 |
| February 2011 | $7.98 | $43.60 |
| January 2011 | $7.97 | $43.56 |
| December 2010 | $7.52 | $41.61 |
| November 2010 | $7.60 | $42.08 |
| October 2010 | $7.74 | $42.85 |
| September 2010 | $7.07 | $39.67 |
| August 2010 | $6.58 | $36.97 |
| July 2010 | $6.73 | $37.79 |
| June 2010 | $6.20 | $35.37 |
| May 2010 | $5.89 | $33.60 |
| April 2010 | $6.22 | $35.46 |
| March 2010 | $5.97 | $34.58 |
| February 2010 | $5.66 | $32.76 |
| January 2010 | $5.30 | $30.67 |
| December 2009 | $5.33 | $31.41 |
| November 2009 | $5.05 | $29.79 |
| October 2009 | $4.76 | $28.04 |
| September 2009 | $4.71 | $28.32 |
| August 2009 | $4.49 | $27 |
| July 2009 | $4.68 | $28.10 |
| June 2009 | $4.07 | $24.94 |
| May 2009 | $4.25 | $26 |
| April 2009 | $3.85 | $23.59 |
| March 2009 | $3.55 | $22.25 |
| February 2009 | $3.45 | $21.58 |
| January 2009 | $3.51 | $21.96 |
| December 2008 | $3.24 | $20.73 |
| November 2008 | $3.34 | $21.37 |
| October 2008 | $3.81 | $24.40 |
| September 2008 | $3.94 | $25.77 |
| August 2008 | $4.50 | $29.45 |
| July 2008 | $4.54 | $29.75 |
| June 2008 | $4.43 | $29.54 |
| May 2008 | $4.54 | $30.27 |
| April 2008 | $4.69 | $31.23 |
| March 2008 | $4.38 | $29.70 |
| February 2008 | $4.57 | $30.97 |
| January 2008 | $4.60 | $31.16 |
| December 2007 | $4.63 | $31.88 |
| November 2007 | $4.54 | $31.26 |
| October 2007 | $4.64 | $31.99 |
| September 2007 | $4.32 | $30.25 |
| August 2007 | $4.22 | $29.51 |
| July 2007 | $4.44 | $31.10 |
| June 2007 | $4.48 | $31.81 |
| May 2007 | $4.41 | $31.32 |
| April 2007 | $4.57 | $32.45 |
| March 2007 | $4.41 | $31.80 |
| February 2007 | $4.23 | $30.51 |
| January 2007 | $4.10 | $29.57 |
| December 2006 | $3.96 | $28.98 |
| November 2006 | $3.86 | $28.28 |
| October 2006 | $3.75 | $27.48 |
| September 2006 | $3.59 | $26.75 |
| August 2006 | $3.59 | $26.77 |
| July 2006 | $3.58 | $26.67 |
| June 2006 | $3.29 | $24.90 |
| May 2006 | $3.33 | $25.20 |
| April 2006 | $3.27 | $24.74 |
| March 2006 | $3.20 | $24.69 |
| February 2006 | $3.15 | $24.28 |
| January 2006 | $3.28 | $25.27 |
| December 2005 | $3.06 | $24.01 |
| November 2005 | $3.19 | $25.03 |
| October 2005 | $3.30 | $25.86 |
| September 2005 | $3.16 | $25.18 |
| August 2005 | $3.04 | $24.28 |
| July 2005 | $3.35 | $26.73 |
| June 2005 | $3.31 | $26.79 |
| May 2005 | $3.17 | $25.70 |
| April 2005 | $3.19 | $25.83 |
| March 2005 | $3.12 | $25.70 |
| February 2005 | $3.25 | $26.72 |
| January 2005 | $3.33 | $27.41 |
| December 2004 | $3.10 | $25.86 |
| November 2004 | $2.93 | $24.49 |
| October 2004 | $2.76 | $23.06 |
| September 2004 | $2.73 | $23.18 |
| August 2004 | $2.62 | $22.29 |
| July 2004 | $2.44 | $20.75 |
| June 2004 | $2.46 | $21.25 |
| May 2004 | $2.42 | $20.95 |
| April 2004 | $2.42 | $20.93 |
| March 2004 | $2.67 | $23.47 |
| February 2004 | $2.58 | $22.72 |
| January 2004 | $2.64 | $23.19 |
| December 2003 | $2.75 | $24.55 |
| November 2003 | $2.57 | $22.95 |
| October 2003 | $2.42 | $21.63 |
| September 2003 | $2.49 | $22.60 |
| August 2003 | $2.44 | $22.14 |
| July 2003 | $2.41 | $21.90 |
| June 2003 | $2.44 | $22.53 |
| May 2003 | $2.42 | $22.35 |
| April 2003 | $2.45 | $22.64 |
| March 2003 | $2.22 | $20.85 |
| February 2003 | $2.15 | $20.19 |
| January 2003 | $2.02 | $19 |
| December 2002 | $2.03 | $19.40 |
| November 2002 | $1.86 | $17.76 |
| October 2002 | $1.95 | $18.62 |
| September 2002 | $2 | $19.51 |
| August 2002 | $2.24 | $21.80 |
| July 2002 | $2.07 | $20.14 |
| June 2002 | $1.64 | $16.25 |
| May 2002 | $2.25 | $22.34 |
| April 2002 | $2.34 | $46.52 |
| March 2002 | $2.40 | $48.35 |
| February 2002 | $2.47 | $49.70 |
| January 2002 | $2.51 | $50.49 |
| December 2001 | $2.31 | $47.05 |
| November 2001 | $2.35 | $48 |
| October 2001 | $2.30 | $46.85 |
| September 2001 | $2.24 | $46.30 |
| August 2001 | $2.24 | $46.30 |
| July 2001 | $2.07 | $42.75 |
| June 2001 | $1.89 | $39.52 |
| May 2001 | $1.81 | $37.84 |
| April 2001 | $1.85 | $38.75 |
| March 2001 | $1.63 | $34.65 |
| February 2001 | $1.60 | $33.91 |
| January 2001 | $1.52 | $32.36 |
| December 2000 | $1.45 | $31.44 |
| November 2000 | $1.23 | $26.62 |
| October 2000 | $1.19 | $25.81 |
| September 2000 | $1.31 | $28.94 |
| August 2000 | $1.16 | $25.56 |
| July 2000 | $1.04 | $23.06 |
| June 2000 | $1 | $22.50 |
| May 2000 | $0.96 | $21.69 |
| April 2000 | $0.91 | $20.62 |
| March 2000 | $0.85 | $19.75 |
| February 2000 | $0.85 | $19.75 |
| January 2000 | $0.88 | $20.38 |
| December 1999 | $0.78 | $18.44 |
| November 1999 | $0.80 | $19 |
| October 1999 | $0.80 | $19 |
| September 1999 | $0.81 | $19.62 |
| August 1999 | $0.81 | $19.75 |
| July 1999 | $0.76 | $18.50 |
| June 1999 | $0.74 | $18.50 |
| May 1999 | $0.72 | $17.94 |
| April 1999 | $0.72 | $17.88 |
| March 1999 | $0.62 | $15.88 |
| February 1999 | $0.63 | $16 |
| January 1999 | $0.71 | $18.25 |
| December 1998 | $0.57 | $14.88 |
| November 1998 | $0.62 | $16.25 |
| October 1998 | $0.63 | $16.62 |
| September 1998 | $0.67 | $18.12 |
| August 1998 | $0.64 | $17.25 |
| July 1998 | $0.79 | $21.25 |
EPD
List: Challengers
Price: $38.94
52 week price:
Dividend Yield: 5.65%
5-year range yield:
Forward Dividend Yield: 5.75%
Payout Ratio: 80.15%
Payout Ratio Range:
Dividend Per Share: 2.24 USD
Earnings Per Share: 2.91 USD
P/E Ratio: 13.10
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Country: United States
Volume: 640031
Ebitda: 1.1 billionMarket Capitalization: 84.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 4.88%
DGR5: 3.79%
DGR10: 3.70%
DGR20: 5.24%