Enterprise Products Partners L.P. (EPD) stock
EPDNYSENatural Gas TransmissionFiscal year ends December 31Also trades as EPDU
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 10/304% above fair value
$38.15−0.90 (-2.30%)
Close on Oct 30, 2026Market cap $82.38BP/E 13.3Yield –
Price history
Enterprise Products Partners L.P. share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$38.15
-2.30% on the day
52-week range
$30.02 – $40.17
-5.0% from the high
Change over 52 weeks
+20.8%
From $31.58 on Oct 30, 2025
Average volume
3.20M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $35.55 | $39.23 | $35.37 | $38.15 | +7.13% | 84,751,569 |
| Sep 2026 | $39.21 | $39.69 | $35.58 | $35.61 | -8.27% | 61,204,269 |
| Aug 2026 | $37.47 | $39.23 | $37.39 | $38.82 | +2.02% | 61,626,749 |
| Jul 2026 | $36.55 | $39.28 | $36.42 | $38.05 | +3.51% | 68,271,196 |
| Jun 2026 | $36.85 | $38.43 | $35.98 | $36.76 | -0.08% | 56,465,133 |
| May 2026 | $38.57 | $40.17 | $36.71 | $36.79 | -4.94% | 89,227,342 |
| Apr 2026 | $37.30 | $38.96 | $36.18 | $38.70 | +2.27% | 105,159,978 |
| Mar 2026 | $36.49 | $39.74 | $36.05 | $37.84 | +4.70% | 92,940,233 |
| Feb 2026 | $32.78 | $37.31 | $32.72 | $36.14 | +8.89% | 106,282,827 |
| Jan 2026 | $32.10 | $34.16 | $31.55 | $33.19 | +3.52% | 87,310,224 |
| Dec 2025 | $32.57 | $32.86 | $31.66 | $32.06 | -2.08% | 69,392,926 |
| Nov 2025 | $30.75 | $32.95 | $30.02 | $32.74 | +6.33% | 80,884,132 |
| Oct 2025 | $31.28 | $31.79 | $30.01 | $30.79 | -1.54% | 94,070,338 |
| Sep 2025 | $32.10 | $32.25 | $30.99 | $31.27 | -2.71% | 81,697,063 |
| Aug 2025 | $30.82 | $32.23 | $30.62 | $32.14 | +3.71% | 84,514,797 |
| Jul 2025 | $31.11 | $32.12 | $30.72 | $30.99 | -0.06% | 90,843,486 |
| Jun 2025 | $31.03 | $32.36 | $30.48 | $31.01 | +0.62% | 78,253,291 |
| May 2025 | $29.95 | $32.69 | $29.68 | $30.82 | +3.08% | 90,525,987 |
| Apr 2025 | $34.15 | $34.33 | $27.77 | $29.90 | -12.42% | 149,314,132 |
| Mar 2025 | $33.47 | $34.53 | $32.53 | $34.14 | +2.18% | 92,577,470 |
| Feb 2025 | $31.59 | $34.04 | $31.51 | $33.41 | +2.33% | 95,316,047 |
| Jan 2025 | $31.55 | $34.49 | $31.46 | $32.65 | +4.11% | 94,054,367 |
| Dec 2024 | $34.50 | $34.56 | $30.32 | $31.36 | -8.92% | 81,902,640 |
| Nov 2024 | $28.80 | $34.63 | $28.71 | $34.43 | +20.13% | 90,405,411 |
| Oct 2024 | $29.00 | $29.92 | $28.63 | $28.66 | -1.55% | 79,977,089 |
| Sep 2024 | $29.11 | $29.81 | $28.67 | $29.11 | -0.78% | 60,509,222 |
| Aug 2024 | $28.98 | $29.61 | $27.37 | $29.34 | +1.66% | 112,607,563 |
| Jul 2024 | $28.99 | $30.05 | $28.77 | $28.86 | -0.41% | 95,110,728 |
| Jun 2024 | $28.50 | $29.19 | $28.04 | $28.98 | +1.68% | 56,079,152 |
| May 2024 | $28.11 | $29.06 | $27.66 | $28.50 | +1.50% | 85,816,645 |
| Apr 2024 | $29.20 | $29.99 | $27.84 | $28.08 | -3.77% | 114,611,786 |
| Mar 2024 | $27.52 | $29.26 | $27.42 | $29.18 | +6.30% | 87,231,497 |
| Feb 2024 | $26.83 | $27.81 | $26.12 | $27.45 | +2.58% | 101,771,593 |
| Jan 2024 | $26.41 | $27.52 | $26.35 | $26.76 | +1.56% | 112,092,371 |
| Dec 2023 | $26.75 | $27.00 | $25.96 | $26.35 | -1.61% | 85,647,325 |
| Nov 2023 | $26.00 | $26.89 | $25.81 | $26.78 | +2.84% | 95,839,859 |
| Oct 2023 | $27.35 | $27.95 | $25.61 | $26.04 | -4.86% | 103,413,341 |
| Sep 2023 | $26.72 | $27.77 | $26.49 | $27.37 | +2.86% | 87,184,553 |
| Aug 2023 | $26.25 | $26.95 | $26.05 | $26.61 | +0.38% | 89,802,856 |
| Jul 2023 | $26.36 | $27.28 | $26.19 | $26.51 | +0.61% | 86,615,013 |
| Jun 2023 | $25.35 | $26.50 | $25.35 | $26.35 | +4.03% | 82,914,117 |
| May 2023 | $26.23 | $26.50 | $25.19 | $25.33 | -3.72% | 100,063,655 |
| Apr 2023 | $26.24 | $27.18 | $25.87 | $26.31 | +1.58% | 77,790,324 |
| Mar 2023 | $25.57 | $26.38 | $24.66 | $25.90 | +1.45% | 111,174,680 |
| Feb 2023 | $25.60 | $26.86 | $25.39 | $25.53 | -0.27% | 74,756,809 |
| Jan 2023 | $24.08 | $26.56 | $24.03 | $25.60 | +6.14% | 104,330,952 |
| Dec 2022 | $24.81 | $25.03 | $23.14 | $24.12 | -2.78% | 117,172,444 |
| Nov 2022 | $25.24 | $25.26 | $24.35 | $24.81 | -1.74% | 121,256,596 |
| Oct 2022 | $24.37 | $25.74 | $24.08 | $25.25 | +6.18% | 111,885,989 |
| Sep 2022 | $26.31 | $27.01 | $22.90 | $23.78 | -9.65% | 108,818,570 |
| Aug 2022 | $26.51 | $27.36 | $25.37 | $26.32 | -1.53% | 104,034,598 |
| Jul 2022 | $24.36 | $27.06 | $22.92 | $26.73 | +9.68% | 135,550,533 |
| Jun 2022 | $27.57 | $28.65 | $23.05 | $24.37 | -11.12% | 153,400,807 |
| May 2022 | $25.69 | $28.00 | $25.04 | $27.42 | +5.83% | 149,506,024 |
| Apr 2022 | $25.90 | $27.65 | $25.26 | $25.91 | +0.39% | 114,953,988 |
| Mar 2022 | $24.50 | $26.16 | $23.55 | $25.81 | +5.69% | 163,388,567 |
| Feb 2022 | $23.27 | $24.75 | $22.75 | $24.42 | +3.30% | 130,714,273 |
| Jan 2022 | $22.09 | $24.85 | $22.01 | $23.64 | +7.65% | 158,918,826 |
| Dec 2021 | $21.63 | $22.05 | $20.42 | $21.96 | +2.66% | 158,131,887 |
| Nov 2021 | $22.68 | $23.40 | $21.13 | $21.39 | -5.69% | 141,699,591 |
| Oct 2021 | $21.62 | $24.76 | $21.50 | $22.68 | +4.81% | 152,145,930 |
| Sep 2021 | $22.29 | $22.95 | $21.17 | $21.64 | -2.79% | 140,447,993 |
| Aug 2021 | $22.60 | $22.89 | $21.12 | $22.26 | -1.37% | 133,358,659 |
| Jul 2021 | $24.41 | $24.80 | $22.55 | $22.57 | -6.46% | 137,797,711 |
| Jun 2021 | $23.96 | $25.69 | $23.55 | $24.13 | +2.20% | 128,430,467 |
| May 2021 | $23.10 | $24.30 | $22.68 | $23.61 | +2.61% | 132,869,302 |
| Apr 2021 | $22.25 | $23.67 | $22.03 | $23.01 | +4.50% | 109,487,434 |
| Mar 2021 | $21.75 | $23.71 | $21.72 | $22.02 | +3.28% | 169,422,454 |
| Feb 2021 | $20.26 | $22.32 | $20.25 | $21.32 | +5.39% | 135,232,184 |
| Jan 2021 | $20.01 | $23.58 | $19.28 | $20.23 | +3.27% | 189,851,443 |
| Dec 2020 | $19.66 | $21.92 | $19.38 | $19.59 | +0.98% | 172,398,810 |
| Nov 2020 | $16.64 | $20.62 | $16.37 | $19.40 | +17.08% | 173,658,064 |
| Oct 2020 | $15.76 | $17.83 | $15.35 | $16.57 | +4.94% | 173,704,632 |
| Sep 2020 | $17.51 | $17.78 | $14.90 | $15.79 | -10.08% | 176,215,973 |
| Aug 2020 | $17.52 | $19.14 | $17.20 | $17.56 | -0.23% | 148,307,679 |
| Jul 2020 | $18.17 | $18.70 | $16.57 | $17.60 | -3.14% | 165,704,164 |
| Jun 2020 | $19.13 | $22.33 | $17.28 | $18.17 | -4.87% | 175,804,268 |
| May 2020 | $17.21 | $19.75 | $16.33 | $19.10 | +8.77% | 168,765,736 |
| Apr 2020 | $13.69 | $18.79 | $13.29 | $17.56 | +22.80% | 239,468,270 |
| Mar 2020 | $23.70 | $25.10 | $10.27 | $14.30 | -38.73% | 416,752,417 |
| Feb 2020 | $25.85 | $26.76 | $21.95 | $23.34 | -9.43% | 144,907,212 |
| Jan 2020 | $28.20 | $29.22 | $25.76 | $25.77 | -8.49% | 119,924,488 |
| Dec 2019 | $26.32 | $28.75 | $25.53 | $28.16 | +6.99% | 123,815,491 |
| Nov 2019 | $26.10 | $26.81 | $25.04 | $26.32 | +1.11% | 106,369,570 |
| Oct 2019 | $28.64 | $28.76 | $25.91 | $26.03 | -8.92% | 91,484,906 |
| Sep 2019 | $28.40 | $29.56 | $28.13 | $28.58 | +0.25% | 91,286,432 |
| Aug 2019 | $30.03 | $30.19 | $27.67 | $28.51 | -5.31% | 77,739,834 |
| Jul 2019 | $29.09 | $30.87 | $28.65 | $30.11 | +4.30% | 80,180,845 |
| Jun 2019 | $27.97 | $29.39 | $27.90 | $28.87 | +3.51% | 69,759,576 |
| May 2019 | $29.10 | $29.32 | $27.60 | $27.89 | -2.58% | 86,862,684 |
| Apr 2019 | $29.25 | $29.84 | $28.57 | $28.63 | -1.62% | 61,210,745 |
| Mar 2019 | $27.74 | $29.46 | $27.57 | $29.10 | +5.24% | 72,831,923 |
| Feb 2019 | $27.83 | $28.74 | $27.16 | $27.65 | -0.07% | 88,810,438 |
| Jan 2019 | $24.53 | $28.14 | $24.23 | $27.67 | +12.53% | 126,552,723 |
| Dec 2018 | $26.68 | $27.19 | $23.33 | $24.59 | -6.32% | 142,486,953 |
| Nov 2018 | $26.90 | $27.85 | $25.52 | $26.25 | -2.13% | 118,615,083 |
| Oct 2018 | $28.87 | $29.44 | $25.85 | $26.82 | -6.65% | 112,664,163 |
| Sep 2018 | $28.60 | $29.56 | $28.42 | $28.73 | +0.45% | 59,957,121 |
| Aug 2018 | $29.25 | $29.79 | $28.39 | $28.60 | -1.38% | 90,672,948 |
| Jul 2018 | $27.50 | $30.05 | $27.20 | $29.00 | +4.81% | 78,585,082 |
| Jun 2018 | $28.96 | $29.65 | $26.96 | $27.67 | -4.26% | 95,057,761 |
| May 2018 | $26.70 | $28.99 | $26.19 | $28.90 | +7.68% | 112,007,128 |
| Apr 2018 | $24.51 | $27.45 | $23.78 | $26.84 | +9.64% | 126,458,547 |
| Mar 2018 | $25.40 | $26.39 | $23.10 | $24.48 | -3.70% | 144,674,427 |
| Feb 2018 | $27.72 | $28.25 | $25.30 | $25.42 | -7.97% | 112,886,757 |
| Jan 2018 | $26.60 | $29.51 | $26.36 | $27.62 | +4.19% | 119,594,491 |
| Dec 2017 | $24.65 | $26.70 | $24.10 | $26.51 | +7.63% | 128,837,979 |
| Nov 2017 | $24.65 | $25.23 | $23.59 | $24.63 | +0.53% | 119,785,810 |
| Oct 2017 | $26.08 | $26.87 | $23.84 | $24.50 | -6.02% | 143,784,137 |
| Sep 2017 | $26.10 | $26.54 | $25.36 | $26.07 | 0.00% | 113,515,471 |
| Aug 2017 | $27.32 | $27.49 | $24.84 | $26.07 | -4.15% | 83,610,473 |
| Jul 2017 | $27.26 | $27.93 | $26.68 | $27.20 | +0.44% | 71,614,126 |
| Jun 2017 | $26.90 | $27.62 | $25.78 | $27.08 | +1.01% | 102,837,728 |
| May 2017 | $27.39 | $27.97 | $26.11 | $26.81 | -1.87% | 110,215,823 |
| Apr 2017 | $27.74 | $28.26 | $26.92 | $27.32 | -1.05% | 70,966,515 |
| Mar 2017 | $28.25 | $28.50 | $26.83 | $27.61 | -1.50% | 82,570,011 |
| Feb 2017 | $28.46 | $29.09 | $27.61 | $28.03 | -1.06% | 79,299,966 |
| Jan 2017 | $27.40 | $30.25 | $26.70 | $28.33 | +4.77% | 109,484,816 |
| Dec 2016 | $26.32 | $27.20 | $25.14 | $27.04 | +4.28% | 114,422,855 |
| Nov 2016 | $25.35 | $26.44 | $24.01 | $25.93 | +2.73% | 102,720,158 |
| Oct 2016 | $27.71 | $27.80 | $25.10 | $25.24 | -8.65% | 99,841,286 |
| Sep 2016 | $26.26 | $27.84 | $25.76 | $27.63 | +4.66% | 98,170,300 |
| Aug 2016 | $28.23 | $28.32 | $26.12 | $26.40 | -7.27% | 112,352,300 |
| Jul 2016 | $29.32 | $30.11 | $28.13 | $28.47 | -2.70% | 77,762,600 |
| Jun 2016 | $27.50 | $29.43 | $27.23 | $29.26 | +5.40% | 89,021,100 |
| May 2016 | $26.56 | $28.14 | $25.14 | $27.76 | +4.01% | 104,226,800 |
| Apr 2016 | $24.00 | $27.49 | $23.56 | $26.69 | +8.41% | 123,204,400 |
| Mar 2016 | $23.75 | $25.69 | $22.68 | $24.62 | +5.35% | 126,896,900 |
| Feb 2016 | $23.53 | $24.12 | $19.64 | $23.37 | -2.26% | 145,263,300 |
| Jan 2016 | $25.69 | $26.70 | $19.00 | $23.91 | -6.53% | 176,235,000 |
| Dec 2015 | $25.40 | $26.17 | $20.76 | $25.58 | +0.75% | 203,420,500 |
| Nov 2015 | $27.35 | $28.65 | $24.32 | $25.39 | -8.11% | 91,088,300 |
| Oct 2015 | $25.53 | $29.02 | $25.09 | $27.63 | +10.96% | 104,294,500 |
| Sep 2015 | $27.33 | $28.24 | $22.01 | $24.90 | -11.42% | 100,542,100 |
| Aug 2015 | $28.05 | $29.92 | $24.62 | $28.11 | -0.78% | 98,433,200 |
| Jul 2015 | $29.96 | $31.17 | $26.91 | $28.33 | -5.22% | 90,367,700 |
| Jun 2015 | $32.58 | $32.60 | $29.53 | $29.89 | -7.80% | 63,203,400 |
| May 2015 | $34.09 | $34.73 | $32.42 | $32.42 | -5.34% | 48,093,400 |
| Apr 2015 | $32.96 | $34.49 | $32.41 | $34.25 | +4.01% | 60,478,300 |
| Mar 2015 | $33.37 | $33.45 | $30.71 | $32.93 | -1.23% | 75,386,800 |
| Feb 2015 | $34.71 | $36.00 | $32.55 | $33.34 | -3.19% | 56,941,400 |
| Jan 2015 | $36.13 | $36.98 | $31.03 | $34.44 | -4.65% | 69,257,400 |
| Dec 2014 | $36.20 | $38.75 | $30.71 | $36.12 | -3.27% | 92,573,100 |
| Nov 2014 | $36.90 | $40.12 | $36.25 | $37.34 | +1.19% | 59,032,200 |
| Oct 2014 | $40.51 | $40.95 | $31.65 | $36.90 | -8.44% | 94,683,500 |
| Sep 2014 | $40.55 | $41.38 | $39.01 | $40.30 | -0.81% | 43,188,900 |
| Aug 2014 | $37.04 | $41.00 | $35.55 | $40.63 | +8.93% | 54,525,300 |
| Jul 2014 | $39.25 | $39.85 | $37.26 | $37.30 | -4.71% | 39,377,800 |
| Jun 2014 | $37.42 | $39.26 | $36.60 | $39.15 | +4.64% | 42,512,400 |
| May 2014 | $36.50 | $37.55 | $36.23 | $37.41 | +2.31% | 37,511,600 |
| Apr 2014 | $34.52 | $37.07 | $34.52 | $36.57 | +5.44% | 48,245,000 |
| Mar 2014 | $33.50 | $35.50 | $33.10 | $34.68 | +3.35% | 42,865,600 |
| Feb 2014 | $33.19 | $34.05 | $32.22 | $33.56 | +1.10% | 41,065,000 |
| Jan 2014 | $33.10 | $33.30 | $31.51 | $33.19 | +0.12% | 41,044,000 |
| Dec 2013 | $31.45 | $33.46 | $30.39 | $33.15 | +5.29% | 42,174,800 |
| Nov 2013 | $31.65 | $31.88 | $30.29 | $31.49 | -0.49% | 56,036,200 |
| Oct 2013 | $30.50 | $32.40 | $29.57 | $31.64 | +3.67% | 46,998,400 |
| Sep 2013 | $29.90 | $31.18 | $28.83 | $30.52 | +2.73% | 47,146,200 |
| Aug 2013 | $31.20 | $31.63 | $29.06 | $29.71 | -4.21% | 51,478,800 |
| Jul 2013 | $31.22 | $32.80 | $30.54 | $31.02 | -0.19% | 50,974,400 |
| Jun 2013 | $29.69 | $31.18 | $28.06 | $31.08 | +4.65% | 62,081,800 |
| May 2013 | $30.33 | $31.78 | $29.67 | $29.70 | -2.08% | 55,972,400 |
| Apr 2013 | $30.05 | $31.24 | $29.30 | $30.33 | +0.60% | 46,070,000 |
| Mar 2013 | $28.26 | $30.17 | $27.66 | $30.15 | +6.39% | 48,692,000 |
| Feb 2013 | $28.26 | $28.85 | $27.15 | $28.34 | 0.00% | 66,529,600 |
| Jan 2013 | $25.53 | $28.42 | $25.51 | $28.34 | +13.16% | 53,671,800 |
| Dec 2012 | $25.91 | $26.10 | $24.33 | $25.04 | -3.38% | 67,791,400 |
| Nov 2012 | $26.25 | $26.79 | $24.26 | $25.92 | -1.67% | 64,728,400 |
| Oct 2012 | $26.81 | $27.69 | $26.09 | $26.36 | -1.66% | 41,257,600 |
| Sep 2012 | $26.94 | $27.44 | $26.13 | $26.80 | +0.37% | 58,611,600 |
| Aug 2012 | $26.56 | $26.99 | $26.03 | $26.70 | +0.75% | 34,326,600 |
| Jul 2012 | $25.63 | $27.49 | $25.39 | $26.50 | +3.43% | 41,861,400 |
| Jun 2012 | $24.08 | $25.66 | $22.84 | $25.62 | +5.09% | 53,236,000 |
| May 2012 | $25.75 | $26.47 | $24.00 | $24.38 | -5.39% | 47,011,400 |
| Apr 2012 | $25.32 | $26.20 | $24.26 | $25.77 | +2.12% | 39,271,000 |
| Mar 2012 | $26.10 | $26.25 | $24.63 | $25.24 | -2.72% | 50,606,200 |
| Feb 2012 | $24.51 | $26.48 | $24.38 | $25.94 | +7.41% | 52,241,000 |
| Jan 2012 | $23.46 | $24.93 | $22.89 | $24.15 | +4.14% | 64,708,200 |
| Dec 2011 | $22.75 | $23.35 | $22.26 | $23.19 | +1.96% | 75,719,400 |
| Nov 2011 | $21.84 | $23.06 | $21.84 | $22.75 | +1.47% | 45,380,600 |
| Oct 2011 | $20.00 | $22.77 | $19.01 | $22.42 | +11.66% | 59,731,600 |
| Sep 2011 | $21.11 | $21.62 | $19.89 | $20.08 | -4.74% | 56,234,800 |
| Aug 2011 | $21.30 | $21.73 | $18.18 | $21.08 | +1.35% | 87,473,000 |
| Jul 2011 | $21.66 | $21.98 | $20.38 | $20.80 | -3.75% | 37,885,400 |
| Jun 2011 | $20.82 | $21.67 | $20.00 | $21.61 | +3.77% | 47,630,400 |
| May 2011 | $21.62 | $21.63 | $19.34 | $20.82 | -3.77% | 61,105,200 |
| Apr 2011 | $21.66 | $21.98 | $20.97 | $21.64 | +0.49% | 46,261,400 |
| Mar 2011 | $22.00 | $22.00 | $18.00 | $21.53 | -1.24% | 75,008,200 |
| Feb 2011 | $21.86 | $22.18 | $21.16 | $21.80 | +0.09% | 59,912,600 |
| Jan 2011 | $20.95 | $21.92 | $20.71 | $21.78 | +4.69% | 49,505,600 |
| Dec 2010 | $20.57 | $20.95 | $19.63 | $20.81 | -1.12% | 82,340,600 |
| Nov 2010 | $21.45 | $22.16 | $20.85 | $21.04 | -1.80% | 44,691,200 |
| Oct 2010 | $19.85 | $21.50 | $19.85 | $21.43 | +8.02% | 45,870,400 |
| Sep 2010 | $18.65 | $19.85 | $18.65 | $19.84 | +7.30% | 52,383,600 |
| Aug 2010 | $19.04 | $19.24 | $17.68 | $18.49 | -2.17% | 45,372,800 |
| Jul 2010 | $17.55 | $19.65 | $17.11 | $18.90 | +6.84% | 65,372,000 |
| Jun 2010 | $16.75 | $17.99 | $16.14 | $17.69 | +5.27% | 54,344,400 |
| May 2010 | $17.70 | $17.83 | $14.53 | $16.80 | -5.25% | 97,979,800 |
| Apr 2010 | $17.45 | $18.37 | $17.40 | $17.73 | +2.54% | 86,983,800 |
| Mar 2010 | $16.41 | $17.35 | $16.15 | $17.29 | +5.56% | 53,802,400 |
| Feb 2010 | $15.55 | $16.39 | $14.72 | $16.38 | +6.81% | 47,738,400 |
| Jan 2010 | $15.83 | $16.70 | $15.30 | $15.34 | -2.36% | 63,036,400 |
| Dec 2009 | $14.98 | $16.12 | $14.78 | $15.71 | +5.44% | 47,817,400 |
| Nov 2009 | $14.14 | $15.00 | $13.77 | $14.90 | +6.24% | 35,620,600 |
| Oct 2009 | $14.16 | $15.19 | $13.63 | $14.02 | -0.99% | 43,495,800 |
| Sep 2009 | $13.43 | $14.73 | $13.08 | $14.16 | +4.89% | 51,558,600 |
| Aug 2009 | $14.13 | $14.19 | $13.09 | $13.50 | -3.91% | 29,862,600 |
| Jul 2009 | $12.56 | $14.70 | $12.25 | $14.05 | +12.67% | 51,723,600 |
| Jun 2009 | $13.15 | $13.28 | $12.08 | $12.47 | -4.08% | 41,538,400 |
| May 2009 | $11.82 | $13.00 | $11.78 | $13.00 | +10.22% | 36,951,800 |
| Apr 2009 | $11.04 | $12.48 | $10.55 | $11.80 | +6.02% | 53,161,800 |
| Mar 2009 | $10.57 | $11.37 | $8.86 | $11.13 | +3.10% | 55,939,800 |
| Feb 2009 | $11.25 | $11.78 | $9.64 | $10.79 | -1.73% | 43,846,600 |
| Jan 2009 | $10.54 | $12.10 | $10.27 | $10.98 | +5.93% | 80,856,400 |
| Dec 2008 | $10.19 | $11.09 | $9.10 | $10.37 | -2.99% | 51,765,400 |
| Nov 2008 | $12.27 | $12.75 | $8.11 | $10.69 | -12.42% | 52,345,600 |
| Oct 2008 | $12.85 | $13.15 | $8.00 | $12.20 | -5.32% | 91,432,000 |
| Sep 2008 | $14.68 | $14.68 | $11.29 | $12.89 | -12.50% | 42,423,400 |
| Aug 2008 | $14.78 | $15.04 | $13.99 | $14.73 | -1.01% | 17,850,400 |
| Jul 2008 | $14.77 | $15.00 | $13.62 | $14.88 | +0.71% | 25,430,200 |
| Jun 2008 | $15.13 | $15.53 | $14.52 | $14.77 | -2.41% | 19,351,600 |
| May 2008 | $15.56 | $16.32 | $15.13 | $15.14 | -3.07% | 25,909,000 |
| Apr 2008 | $15.10 | $15.77 | $14.66 | $15.62 | +5.15% | 27,152,000 |
| Mar 2008 | $15.49 | $15.64 | $13.38 | $14.85 | -4.10% | 25,934,600 |
| Feb 2008 | $15.71 | $16.16 | $15.11 | $15.49 | -0.61% | 17,858,800 |
| Jan 2008 | $15.89 | $16.32 | $14.18 | $15.58 | -2.26% | 31,760,200 |
| Dec 2007 | $15.49 | $15.94 | $14.96 | $15.94 | +1.98% | 18,153,400 |
| Nov 2007 | $16.01 | $16.23 | $15.36 | $15.63 | -2.28% | 32,540,400 |
| Oct 2007 | $15.08 | $16.16 | $15.07 | $16.00 | +5.75% | 32,774,800 |
| Sep 2007 | $14.78 | $16.10 | $14.73 | $15.13 | +2.51% | 27,288,800 |
| Aug 2007 | $15.45 | $15.85 | $13.07 | $14.76 | -5.11% | 60,390,200 |
| Jul 2007 | $15.98 | $16.85 | $15.00 | $15.55 | -2.23% | 32,382,800 |
| Jun 2007 | $15.74 | $16.05 | $15.12 | $15.91 | +1.56% | 28,932,600 |
| May 2007 | $16.23 | $16.68 | $15.11 | $15.66 | -3.48% | 35,755,600 |
| Apr 2007 | $15.95 | $16.68 | $15.83 | $16.23 | +2.04% | 32,722,000 |
| Mar 2007 | $15.25 | $16.38 | $15.08 | $15.90 | +4.23% | 29,973,600 |
| Feb 2007 | $14.79 | $15.32 | $14.74 | $15.26 | +3.18% | 24,858,600 |
| Jan 2007 | $14.50 | $15.00 | $14.03 | $14.79 | +2.04% | 24,185,800 |
| Dec 2006 | $14.09 | $14.99 | $14.05 | $14.49 | +2.48% | 18,663,800 |
| Nov 2006 | $13.66 | $14.28 | $13.59 | $14.14 | +2.91% | 17,352,400 |
| Oct 2006 | $13.38 | $14.27 | $13.03 | $13.74 | +2.73% | 21,941,400 |
| Sep 2006 | $13.48 | $13.53 | $12.65 | $13.38 | -0.07% | 43,660,800 |
| Aug 2006 | $13.37 | $13.53 | $13.08 | $13.39 | +0.37% | 16,251,800 |
| Jul 2006 | $12.54 | $13.53 | $12.50 | $13.34 | +7.11% | 19,627,600 |
| Jun 2006 | $12.60 | $12.62 | $11.88 | $12.45 | -1.19% | 23,982,800 |
| May 2006 | $12.38 | $12.86 | $12.06 | $12.60 | +1.86% | 25,645,200 |
| Apr 2006 | $12.37 | $12.72 | $12.20 | $12.37 | +0.20% | 19,751,400 |
| Mar 2006 | $12.13 | $12.40 | $11.85 | $12.35 | +1.69% | 49,792,200 |
| Feb 2006 | $12.67 | $12.70 | $12.11 | $12.14 | -3.92% | 17,894,800 |
| Jan 2006 | $12.24 | $13.00 | $12.17 | $12.64 | +5.25% | 19,275,800 |
| Dec 2005 | $12.52 | $12.56 | $11.69 | $12.01 | -4.08% | 26,156,200 |
| Nov 2005 | $12.95 | $13.00 | $12.45 | $12.52 | -3.21% | 16,941,400 |
| Oct 2005 | $12.83 | $13.01 | $12.15 | $12.93 | +2.70% | 18,907,200 |
| Sep 2005 | $12.00 | $13.00 | $11.75 | $12.59 | +3.71% | 22,683,400 |
| Aug 2005 | $13.38 | $13.42 | $12.00 | $12.14 | -9.17% | 25,972,400 |
| Jul 2005 | $13.35 | $13.83 | $13.35 | $13.37 | -0.22% | 12,570,600 |
| Jun 2005 | $12.88 | $13.55 | $12.88 | $13.40 | +4.24% | 13,486,400 |
| May 2005 | $12.93 | $13.35 | $12.65 | $12.85 | -0.50% | 14,792,200 |
| Apr 2005 | $12.98 | $13.50 | $12.39 | $12.92 | +0.51% | 15,644,800 |
| Mar 2005 | $13.55 | $13.59 | $11.96 | $12.85 | -3.82% | 26,229,200 |
| Feb 2005 | $13.78 | $14.18 | $12.80 | $13.36 | -2.52% | 33,291,400 |
| Jan 2005 | $12.85 | $13.85 | $12.43 | $13.71 | +5.99% | 28,106,800 |
| Dec 2004 | $12.25 | $13.00 | $11.68 | $12.93 | +5.59% | 21,679,200 |
| Nov 2004 | $11.73 | $12.71 | $11.48 | $12.25 | +6.20% | 22,828,200 |
| Oct 2004 | $11.63 | $12.05 | $11.37 | $11.53 | -0.52% | 27,559,400 |
| Sep 2004 | $11.20 | $11.85 | $10.90 | $11.59 | +3.99% | 18,455,000 |
| Aug 2004 | $10.31 | $11.15 | $10.10 | $11.15 | +7.42% | 34,688,400 |
| Jul 2004 | $10.65 | $11.45 | $10.34 | $10.38 | -2.35% | 14,817,600 |
| Jun 2004 | $10.48 | $10.65 | $10.33 | $10.63 | +1.43% | 11,220,400 |
| May 2004 | $10.42 | $10.52 | $10.00 | $10.48 | +0.10% | 18,489,800 |
| Apr 2004 | $11.78 | $11.92 | $10.25 | $10.47 | -10.82% | 21,188,600 |
| Mar 2004 | $11.40 | $11.80 | $11.13 | $11.74 | +3.30% | 7,816,600 |
| Feb 2004 | $11.50 | $11.66 | $10.88 | $11.36 | -2.03% | 7,923,000 |
| Jan 2004 | $12.35 | $12.36 | $11.50 | $11.60 | -5.54% | 6,697,200 |
| Dec 2003 | $11.48 | $12.49 | $11.13 | $12.28 | +6.97% | 10,257,400 |
| Nov 2003 | $10.80 | $11.82 | $10.38 | $11.48 | +6.10% | 8,422,000 |
| Oct 2003 | $11.25 | $11.35 | $10.50 | $10.82 | -4.29% | 9,594,200 |
| Sep 2003 | $11.08 | $11.43 | $10.95 | $11.30 | +2.08% | 7,131,400 |
| Aug 2003 | $10.95 | $11.22 | $10.38 | $11.07 | +1.10% | 7,800,200 |
| Jul 2003 | $11.25 | $12.05 | $10.13 | $10.95 | -2.80% | 13,976,600 |
| Jun 2003 | $11.19 | $11.67 | $11.01 | $11.27 | +0.81% | 15,475,000 |
| May 2003 | $11.27 | $12.35 | $10.70 | $11.18 | -1.28% | 17,252,400 |
| Apr 2003 | $10.38 | $11.55 | $10.31 | $11.32 | +8.59% | 7,996,400 |
| Mar 2003 | $10.05 | $10.50 | $9.91 | $10.43 | +3.27% | 9,155,800 |
| Feb 2003 | $9.53 | $10.10 | $9.31 | $10.10 | +6.26% | 10,050,200 |
| Jan 2003 | $9.82 | $9.83 | $8.93 | $9.50 | -2.06% | 26,399,200 |
| Dec 2002 | $8.93 | $9.90 | $8.53 | $9.70 | +9.23% | 5,889,800 |
| Nov 2002 | $9.31 | $9.31 | $8.21 | $8.88 | -4.62% | 4,033,200 |
| Oct 2002 | $9.78 | $9.85 | $8.30 | $9.31 | -4.56% | 14,613,400 |
| Sep 2002 | $10.90 | $11.12 | $9.62 | $9.76 | -10.50% | 1,759,600 |
| Aug 2002 | $10.00 | $11.10 | $9.50 | $10.90 | +8.24% | 1,887,400 |
| Jul 2002 | $8.13 | $10.14 | $7.50 | $10.07 | +23.94% | 3,932,000 |
| Jun 2002 | $11.08 | $11.15 | $8.13 | $8.13 | -27.26% | 2,862,200 |
| May 2002 | $11.63 | $12.00 | $11.00 | $11.17 | -3.96% | 2,056,200 |
| Apr 2002 | $12.05 | $12.25 | $10.69 | $11.63 | -3.78% | 4,656,800 |
| Mar 2002 | $12.50 | $12.68 | $11.47 | $12.09 | -2.72% | 3,412,000 |
| Feb 2002 | $12.63 | $12.90 | $11.96 | $12.43 | -1.56% | 1,971,600 |
| Jan 2002 | $12.00 | $12.71 | $11.88 | $12.62 | +7.31% | 2,580,000 |
| Dec 2001 | $11.94 | $12.05 | $10.90 | $11.76 | -1.98% | 3,003,600 |
| Nov 2001 | $11.73 | $12.55 | $10.96 | $12.00 | +2.45% | 4,766,800 |
| Oct 2001 | $11.64 | $13.15 | $11.54 | $11.71 | +1.19% | 3,830,000 |
| Sep 2001 | $11.63 | $11.83 | $9.88 | $11.58 | 0.00% | 3,681,200 |
| Aug 2001 | $10.73 | $12.09 | $10.58 | $11.58 | +8.30% | 3,936,000 |
| Jul 2001 | $9.90 | $10.74 | $9.88 | $10.69 | +8.17% | 1,959,200 |
| Jun 2001 | $9.50 | $10.75 | $9.49 | $9.88 | +4.44% | 3,335,200 |
| May 2001 | $9.74 | $10.94 | $9.33 | $9.46 | -2.35% | 5,317,600 |
| Apr 2001 | $8.58 | $9.94 | $8.30 | $9.69 | +11.83% | 4,209,200 |
| Mar 2001 | $8.53 | $9.20 | $7.65 | $8.66 | +2.18% | 4,220,400 |
| Feb 2001 | $8.00 | $8.64 | $7.75 | $8.48 | +4.79% | 3,101,600 |
| Jan 2001 | $7.75 | $8.20 | $6.63 | $8.09 | +2.93% | 5,145,600 |
| Dec 2000 | $6.66 | $7.97 | $6.25 | $7.86 | +18.07% | 2,931,200 |
| Nov 2000 | $6.50 | $7.22 | $6.44 | $6.66 | +3.15% | 2,420,000 |
| Oct 2000 | $7.23 | $7.42 | $5.88 | $6.45 | -10.80% | 4,366,800 |
| Sep 2000 | $6.45 | $7.23 | $6.27 | $7.23 | +13.20% | 3,333,600 |
| Aug 2000 | $5.77 | $6.41 | $5.58 | $6.39 | +10.84% | 3,532,000 |
| Jul 2000 | $5.66 | $5.97 | $5.53 | $5.77 | +2.50% | 2,994,000 |
| Jun 2000 | $5.42 | $5.69 | $5.22 | $5.63 | +3.75% | 3,613,200 |
| May 2000 | $5.13 | $5.50 | $5.09 | $5.42 | +5.15% | 2,868,400 |
| Apr 2000 | $4.95 | $5.22 | $4.88 | $5.16 | +4.43% | 1,576,000 |
| Mar 2000 | $5.00 | $5.22 | $4.88 | $4.94 | 0.00% | 1,684,400 |
| Feb 2000 | $5.09 | $5.13 | $4.70 | $4.94 | -3.07% | 1,484,000 |
| Jan 2000 | $4.69 | $5.09 | $4.56 | $5.09 | +10.51% | 1,911,200 |
| Dec 1999 | $4.75 | $5.00 | $4.25 | $4.61 | -2.96% | 3,474,800 |
| Nov 1999 | $4.75 | $4.98 | $4.69 | $4.75 | 0.00% | 1,824,800 |
| Oct 1999 | $4.89 | $5.09 | $4.52 | $4.75 | -3.19% | 1,582,800 |
| Sep 1999 | $4.97 | $5.17 | $4.72 | $4.91 | -0.63% | 1,865,200 |
| Aug 1999 | $4.63 | $4.94 | $4.50 | $4.94 | +6.76% | 1,697,200 |
| Jul 1999 | $4.61 | $4.94 | $4.47 | $4.63 | 0.00% | 1,844,000 |
| Jun 1999 | $4.48 | $4.66 | $4.22 | $4.63 | +3.14% | 1,782,400 |
| May 1999 | $4.48 | $4.56 | $4.34 | $4.48 | +0.35% | 1,546,400 |
| Apr 1999 | $3.94 | $4.63 | $3.77 | $4.47 | +12.60% | 2,546,000 |
| Mar 1999 | $4.03 | $4.19 | $3.75 | $3.97 | -0.78% | 2,426,000 |
| Feb 1999 | $4.53 | $4.59 | $3.97 | $4.00 | -12.33% | 1,614,400 |
| Jan 1999 | $3.75 | $4.63 | $3.73 | $4.56 | +22.69% | 4,569,600 |
| Dec 1998 | $4.03 | $4.13 | $3.44 | $3.72 | -8.46% | 10,119,200 |
| Nov 1998 | $4.19 | $4.23 | $3.88 | $4.06 | -2.26% | 4,680,800 |
| Oct 1998 | $4.59 | $4.59 | $3.81 | $4.16 | -8.28% | 5,730,800 |
| Sep 1998 | $4.22 | $4.63 | $4.00 | $4.53 | +5.07% | 4,832,800 |
| Aug 1998 | $5.31 | $5.33 | $3.66 | $4.31 | -18.82% | 7,506,400 |
| Jul 1998 | $5.50 | $5.52 | $5.31 | $5.31 | – | 15,625,200 |
Seasonality
EPD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.7% | 0.4% | -1.5% | 4.1% | 1.6% | -0.7% | 3.1% | -0.6% | -3.1% | 1.0% | 4.3% | -0.4% |
| Months up | 9 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 5.2% | 8.9% | 4.7% | 3.7% | -4.9% | -0.1% | 5.1% | 2.0% | -8.3% | 7.1% | ||
| 2025 | 5.8% | 2.3% | 2.2% | -10.9% | 3.1% | 0.6% | 1.7% | 3.7% | -2.7% | 0.2% | 6.3% | -2.1% |
| 2024 | 3.5% | 2.6% | 6.3% | -2.0% | 1.5% | 1.7% | 1.4% | 1.7% | -0.8% | 0.3% | 20.1% | -8.9% |
| 2023 | 8.1% | -0.3% | 1.4% | 3.5% | -3.7% | 4.0% | 2.5% | 0.4% | 2.9% | -3.1% | 2.8% | -1.6% |
| 2022 | 9.8% | 3.3% | 5.7% | 2.2% | 5.8% | -11.1% | 11.7% | -1.5% | -9.7% | 8.2% | -1.7% | -2.8% |
| 2021 | 5.6% | 5.4% | 3.3% | 6.5% | 2.6% | 2.2% | -4.6% | -1.4% | -2.8% | 6.8% | -5.7% | 2.7% |
| 2020 | -7.0% | -9.4% | -38.7% | 26.1% | 8.8% | -4.9% | -0.7% | -0.2% | -10.1% | 7.8% | 17.1% | 1.0% |
| 2019 | 14.3% | -0.1% | 5.2% | -0.1% | -2.6% | 3.5% | 5.9% | -5.3% | 0.2% | -7.4% | 1.1% | 7.0% |
| 2018 | 5.7% | -8.0% | -3.7% | 11.4% | 7.7% | -4.3% | 6.4% | -1.4% | 0.5% | -5.1% | -2.1% | -6.3% |
| 2017 | 6.2% | -1.1% | -1.5% | 0.4% | -1.9% | 1.0% | 2.0% | -4.2% | 0.0% | -4.4% | 0.5% | 7.6% |