El Paso Energy Capital Trust I PFD CV TR SECS - EP-PC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	49.41	49	49	49.41	49	2,472
August 21, 2025	49.19	49.41	49.41	49.41	49.19	864
August 20, 2025	49.02	49.15	49.15	49.2	48.98	1,226
August 19, 2025	48.98	48.98	48.98	48.98	48.98	752
August 18, 2025	49.24	49.25	49.25	49.25	49.13	1,100
August 15, 2025	48.93	49.22	49.22	49.22	48.92	1,728
August 14, 2025	49.44	49.44	49.44	49.44	49.44	0
August 13, 2025	49.15	49.44	49.44	49.44	49.15	944
August 12, 2025	49	49	49	49	48.8	3,679
August 11, 2025	49.25	49	49	49.25	49	2,030
August 08, 2025	49.19	49.19	49.19	49.19	49.19	444
August 07, 2025	48.92	48.92	48.92	48.92	48.92	227
August 06, 2025	48.95	49.2	49.2	49.2	48.95	377
August 05, 2025	48.91	49.13	49.13	49.23	48.91	1,416
August 04, 2025	49.06	49.23	49.23	49.23	49.06	807
August 01, 2025	49.13	49	49	49.13	49	852
July 31, 2025	48.9	49.2	49.2	49.44	48.89	24,020
July 30, 2025	48.95	48.81	48.81	48.95	48.67	1,072
July 29, 2025	48.95	48.91	48.91	48.95	48.89	861
July 28, 2025	48.8	48.9	48.9	48.9	48.8	796
July 25, 2025	48.63	48.81	48.81	48.81	48.63	1,549
July 24, 2025	48.9	48.7	48.7	48.9	48.7	1,284
July 23, 2025	48.77	48.8	48.8	48.85	48.77	2,524
July 22, 2025	48.9	48.97	48.97	48.97	48.9	942
July 21, 2025	48.9	48.9	48.9	48.98	48.9	1,446
July 18, 2025	48.62	48.7	48.7	48.7	48.62	816
July 17, 2025	49.01	48.76	48.76	49.01	48.5	3,170
July 16, 2025	48.85	48.83	48.83	48.85	48.72	748
July 15, 2025	48.72	48.68	48.68	48.72	48.62	2,050
July 14, 2025	48.72	48.72	48.72	48.72	48.72	453
July 11, 2025	48.72	48.89	48.89	48.89	48.67	5,569
July 10, 2025	48.76	48.72	48.72	48.76	48.72	1,126
July 09, 2025	48.72	48.72	48.72	48.72	48.72	171
July 08, 2025	48.83	48.8	48.8	48.83	48.8	651
July 07, 2025	49	49	49	49	48.81	820
July 03, 2025	48.83	48.8	48.8	48.83	48.72	3,758
July 02, 2025	48.88	48.88	48.88	49.13	48.85	3,945
July 01, 2025	48.75	48.75	48.75	48.75	48.75	754
June 30, 2025	49.05	48.81	48.81	49.1	48.73	31,829
June 27, 2025	48.75	49.1	49.1	49.1	48.75	3,186
June 26, 2025	48.96	48.96	48.96	48.96	48.96	540
June 25, 2025	48.8	48.7	48.7	48.99	48.43	2,876
June 24, 2025	48.75	48.75	48.75	48.75	48.75	176
June 23, 2025	48.63	48.75	48.75	48.8	48.45	5,722
June 20, 2025	48.75	48.8	48.8	48.96	48.4	1,411
June 18, 2025	48.58	48.92	48.92	48.92	48.58	686
June 17, 2025	48.41	48.6	48.6	48.6	48.41	676
June 16, 2025	49.08	49.3	49.3	49.3	48.73	5,873
June 13, 2025	48.4	48.53	48.53	48.53	48.33	2,110
June 12, 2025	48.84	49.15	48.55	49.15	48.84	432
June 11, 2025	48.8	49.29	48.69	49.29	48.79	1,302
June 10, 2025	48.9	48.82	48.23	48.99	48.82	1,873
June 09, 2025	48.85	49.15	48.56	49.15	48.85	596
June 06, 2025	49.11	48.98	48.39	49.13	48.98	648
June 05, 2025	49.17	49.17	49.17	49.17	49.17	0
June 04, 2025	48.96	49.17	49.17	49.17	48.96	1,378
June 03, 2025	48.84	48.84	48.84	48.84	48.84	270
June 02, 2025	48.85	49	49	49	48.85	1,940
May 30, 2025	48.91	49.07	49.07	49.15	48.91	2,869
May 29, 2025	48.75	48.7	48.7	49.12	48.59	11,136

El Paso Energy Capital Trust I PFD CV TR SECS (EP-PC) NYSE