News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Icahn Enterprises L.P. (IEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

50.55

-0.16

(-0.32%)

At close: 04:00PM EST

50.90

+0.35

(+0.69%)

After hours:

07:33PM EST

Time period:

29 Nov 2021 - 29 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2022	50.83	50.87	50.35	50.55	50.55	737,509
28 Nov 2022	50.80	50.84	50.13	50.71	50.71	598,800
25 Nov 2022	51.25	51.37	50.82	50.83	50.83	358,100
23 Nov 2022	51.00	51.43	50.82	51.43	51.43	461,400
22 Nov 2022	51.19	51.25	50.80	50.97	50.97	553,200
21 Nov 2022	51.82	51.90	50.71	51.25	51.25	601,600
18 Nov 2022	52.05	52.16	51.39	51.85	51.85	517,400
17 Nov 2022	51.99	52.28	51.42	52.25	52.25	624,700
17 Nov 2022	2 Dividend
16 Nov 2022	54.20	54.25	53.24	53.91	51.91	1,371,300
15 Nov 2022	54.29	54.39	53.95	54.10	52.09	814,500
14 Nov 2022	54.47	54.58	53.90	53.91	51.91	733,600
11 Nov 2022	54.19	54.49	53.90	54.29	52.28	669,500
10 Nov 2022	54.45	54.56	54.10	54.36	52.34	510,700
09 Nov 2022	54.16	54.44	54.00	54.16	52.15	490,400
08 Nov 2022	54.40	54.67	54.05	54.16	52.15	465,100
07 Nov 2022	54.74	54.74	54.11	54.59	52.56	531,800
04 Nov 2022	54.69	55.02	53.88	54.27	52.26	637,700
03 Nov 2022	53.69	55.10	53.35	54.72	52.69	1,042,600
02 Nov 2022	54.30	54.34	53.53	53.60	51.61	380,400
01 Nov 2022	54.69	54.70	54.00	54.07	52.06	419,500
31 Oct 2022	54.39	54.64	54.15	54.54	52.52	329,600
28 Oct 2022	54.29	54.65	54.03	54.58	52.56	483,400
27 Oct 2022	54.30	54.61	54.15	54.50	52.48	337,700
26 Oct 2022	54.31	54.32	53.75	54.13	52.12	342,000
25 Oct 2022	54.19	54.35	53.95	54.28	52.27	336,000
24 Oct 2022	54.00	54.38	53.69	54.25	52.24	435,800
21 Oct 2022	53.64	54.16	53.53	53.83	51.83	310,200
20 Oct 2022	53.68	53.75	53.30	53.58	51.59	231,500
19 Oct 2022	52.89	53.80	52.89	53.68	51.69	263,800
18 Oct 2022	53.02	53.37	52.82	53.20	51.23	271,700
17 Oct 2022	52.80	53.35	52.66	52.76	50.80	494,200
14 Oct 2022	52.99	53.07	52.61	52.61	50.66	220,900
13 Oct 2022	51.67	53.30	51.37	52.88	50.92	511,300
12 Oct 2022	51.99	52.24	51.63	52.00	50.07	233,400
11 Oct 2022	52.35	52.42	51.52	51.84	49.92	268,800
10 Oct 2022	52.22	52.40	51.65	52.31	50.37	279,300
07 Oct 2022	52.33	52.68	51.95	52.33	50.39	326,300
06 Oct 2022	52.59	52.80	52.15	52.72	50.76	301,000
05 Oct 2022	51.74	52.63	51.36	52.59	50.64	591,100
04 Oct 2022	51.00	52.00	50.99	52.00	50.07	536,800
03 Oct 2022	50.00	50.83	49.91	50.41	48.54	391,300
30 Sept 2022	49.54	50.20	49.32	49.67	47.83	458,700
29 Sept 2022	50.00	50.10	48.93	49.60	47.76	596,300
28 Sept 2022	50.05	50.47	49.51	50.25	48.39	380,000
27 Sept 2022	49.02	49.86	48.90	49.71	47.87	564,600
26 Sept 2022	49.95	50.20	48.75	48.85	47.04	572,800
23 Sept 2022	50.60	50.78	49.77	50.14	48.28	866,500
22 Sept 2022	51.26	51.50	50.62	51.02	49.13	461,100
21 Sept 2022	51.36	51.83	51.00	51.26	49.36	396,000
20 Sept 2022	51.79	51.87	50.90	51.29	49.39	497,700
19 Sept 2022	51.33	52.46	51.25	51.93	50.00	435,500
16 Sept 2022	51.13	51.83	50.53	51.77	49.85	493,800
15 Sept 2022	51.70	51.70	51.10	51.22	49.32	336,500
14 Sept 2022	51.43	51.76	51.12	51.70	49.78	236,700
13 Sept 2022	51.45	51.70	51.02	51.26	49.36	343,600
12 Sept 2022	51.34	52.18	51.07	52.00	50.07	311,900
09 Sept 2022	51.01	51.45	50.75	51.20	49.30	458,800
08 Sept 2022	50.45	51.06	50.14	50.77	48.89	324,400
07 Sept 2022	50.26	50.75	50.26	50.41	48.54	372,300
06 Sept 2022	51.07	51.13	50.11	50.49	48.62	450,700
02 Sept 2022	51.00	51.48	50.60	51.02	49.13	437,200
01 Sept 2022	51.40	51.49	50.70	50.83	48.94	415,000
31 Aug 2022	51.95	52.00	51.57	51.65	49.73	282,200
30 Aug 2022	52.18	52.20	51.26	51.89	49.96	605,600
29 Aug 2022	51.70	51.99	51.31	51.67	49.75	353,900
26 Aug 2022	51.71	52.13	51.42	51.76	49.84	325,500
25 Aug 2022	51.29	51.74	51.03	51.74	49.82	307,800
24 Aug 2022	51.37	51.44	50.70	51.14	49.24	347,300
23 Aug 2022	50.47	51.44	50.36	51.37	49.46	487,700
22 Aug 2022	51.26	51.26	50.00	50.26	48.40	715,000
19 Aug 2022	51.69	52.30	51.48	51.56	49.65	528,800
18 Aug 2022	52.35	52.35	51.56	52.08	50.15	586,500
18 Aug 2022	2 Dividend
17 Aug 2022	54.85	54.85	53.53	53.90	49.97	1,143,000
16 Aug 2022	55.13	55.16	54.39	54.87	50.87	1,005,200
15 Aug 2022	54.89	55.05	54.30	54.79	50.80	875,800
12 Aug 2022	54.90	54.98	54.52	54.89	50.89	551,100
11 Aug 2022	54.50	54.89	54.08	54.85	50.86	659,200
10 Aug 2022	54.25	54.37	53.80	54.21	50.26	569,700
09 Aug 2022	53.40	54.00	53.33	53.88	49.96	343,600
08 Aug 2022	54.00	54.20	53.11	53.25	49.37	1,025,600
05 Aug 2022	53.02	53.94	52.73	53.73	49.82	481,800
04 Aug 2022	53.69	53.80	52.89	53.15	49.28	418,700
03 Aug 2022	54.19	54.24	53.51	53.68	49.77	443,900
02 Aug 2022	53.79	54.49	53.35	54.05	50.11	602,900
01 Aug 2022	53.56	54.20	53.27	53.97	50.04	468,900
29 July 2022	53.00	53.77	52.81	53.49	49.59	427,900
28 July 2022	52.25	52.94	51.95	52.71	48.87	372,900
27 July 2022	52.46	52.46	51.45	52.17	48.37	345,600
26 July 2022	51.75	52.25	51.59	51.94	48.16	233,000
25 July 2022	51.06	51.71	50.95	51.70	47.93	200,300
22 July 2022	51.29	51.55	50.87	51.06	47.34	224,400
21 July 2022	50.45	51.18	50.31	51.14	47.42	181,500
20 July 2022	51.14	51.40	50.08	50.63	46.94	504,200
19 July 2022	50.89	51.53	50.89	51.10	47.38	288,600
18 July 2022	51.87	51.89	50.85	50.88	47.17	378,800
15 July 2022	51.31	51.66	51.00	51.66	47.90	284,400
14 July 2022	51.21	51.21	50.20	50.93	47.22	298,500
13 July 2022	50.97	51.67	50.41	51.36	47.62	453,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,447.30+5.30(+0.07%)

ASX 2007,258.40+5.10(+0.07%)

AUD/USD0.6690+0.0002(+0.02%)

OIL78.88+0.68(+0.87%)

GOLD1,764.10+0.40(+0.02%)

BTC-AUD25,146.25+808.25(+3.32%)

News that makes you smarter and richer... For free.

Icahn Enterprises L.P. (IEP)

ALL ORDS
7,447.30
+5.30(+0.07%)

ASX 200
7,258.40
+5.10(+0.07%)

AUD/USD
0.6690
+0.0002(+0.02%)

OIL
78.88
+0.68(+0.87%)

GOLD
1,764.10
+0.40(+0.02%)

BTC-AUD
25,146.25
+808.25(+3.32%)