Australia Markets closed

Icahn Enterprises L.P. (IEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.54-0.08 (-0.16%)
At close: 04:00PM EDT
50.60 +0.06 (+0.12%)
After hours: 07:39PM EDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023------
23 Mar 202350.6050.8550.3350.5450.54425,100
22 Mar 202350.8350.9650.5050.6250.62493,000
21 Mar 202351.0051.2650.7550.8750.87520,400
20 Mar 202350.9151.1050.6650.6750.67575,400
17 Mar 202351.4051.5250.7850.9150.91599,000
16 Mar 202350.5151.5550.3451.4651.46655,400
15 Mar 202350.2050.4049.8550.3550.351,580,300
14 Mar 202350.2650.6050.2150.3450.34954,300
13 Mar 202350.3550.7250.1050.3950.391,123,300
10 Mar 202351.1051.7550.1050.4050.402,235,600
09 Mar 202353.9054.2152.8952.9552.951,522,400
08 Mar 202354.2554.2653.6353.7553.75844,100
07 Mar 202354.3054.3854.0154.0754.07662,800
06 Mar 202354.1054.3053.9154.1754.17537,900
03 Mar 202353.8554.0853.7053.9153.91527,300
02 Mar 202353.8553.8853.5553.8453.84469,800
01 Mar 202353.6553.9953.4053.7753.77430,300
28 Feb 202353.8854.0653.6253.8153.81420,900
27 Feb 202354.2154.2153.6053.6053.60588,800
24 Feb 202353.9154.1753.7654.1254.12454,200
23 Feb 202353.8354.0853.7453.9453.94292,400
22 Feb 202353.8154.2853.8153.8953.89320,800
21 Feb 202354.3054.3553.8053.9153.91326,400
17 Feb 202354.4854.4854.1654.2754.27219,900
16 Feb 202354.2454.4854.0354.4254.42373,200
15 Feb 202354.2554.3853.9254.3454.34375,300
14 Feb 202353.9854.2753.8554.1054.10414,800
13 Feb 202354.0654.0653.7453.8353.83362,800
10 Feb 202353.8054.2353.8053.8753.87380,300
09 Feb 202353.9954.2553.8453.9553.95381,100
08 Feb 202354.3454.3453.9454.1654.16278,400
07 Feb 202354.2754.4553.9654.3154.31522,900
06 Feb 202354.2554.3653.9054.2354.23445,800
03 Feb 202353.9254.2253.7154.0554.05453,300
02 Feb 202353.5454.0053.2753.9453.94451,400
01 Feb 202353.7653.7653.2553.4953.49376,200
31 Jan 202353.7553.9053.6053.7653.76207,900
30 Jan 202353.9854.0253.6353.7153.71352,400
27 Jan 202353.7454.0153.5753.8553.85389,500
26 Jan 202353.6053.9853.4553.6553.65257,900
25 Jan 202353.6253.6953.2753.6253.62294,200
24 Jan 202352.8753.5952.7253.5153.51342,700
23 Jan 202352.8453.1152.6052.8052.80288,000
20 Jan 202352.5052.9652.3352.5852.58430,700
19 Jan 202353.0053.0352.5552.5552.55300,500
18 Jan 202353.0353.2352.9053.0153.01370,300
17 Jan 202353.3053.4453.0153.0553.05365,400
13 Jan 202352.7953.1452.7153.1353.13156,500
12 Jan 202353.1953.2352.7952.9752.97297,400
11 Jan 202353.0953.1852.9553.0453.04325,700
10 Jan 202352.8553.0852.6553.0753.07211,000
09 Jan 202353.1953.3952.5552.6152.61428,400
06 Jan 202353.1953.5052.9252.9752.97529,000
05 Jan 202352.8153.0352.3352.9652.96359,200
04 Jan 202351.9952.9751.8452.8352.83559,400
03 Jan 202351.0051.7350.8351.6451.64597,100
30 Dec 202249.9750.7049.8850.6550.65516,000
29 Dec 202250.1050.2149.9050.1550.15572,400
28 Dec 202250.2050.2749.9249.9749.97849,500
27 Dec 202250.7450.7450.2050.2050.20729,700
23 Dec 202250.3150.6850.1550.6750.67588,500
22 Dec 202250.6050.6050.2350.3650.36630,000
21 Dec 202250.2650.8450.2650.6750.67621,400
20 Dec 202250.3850.5050.2350.3050.30497,600
19 Dec 202250.4950.6050.2350.5750.57456,200
16 Dec 202250.4450.7450.1550.7150.71592,300
15 Dec 202250.2550.8850.1550.7550.75511,900
14 Dec 202250.6051.0650.3150.5150.51434,700
13 Dec 202250.5050.7450.2050.6050.60490,300
12 Dec 202250.3950.5850.0550.5550.55405,600
09 Dec 202250.6550.6950.2650.3950.39252,600
08 Dec 202250.3450.6750.2550.6550.65328,100
07 Dec 202250.2050.5250.0150.4350.43388,900
06 Dec 202250.2150.3449.9350.2750.27587,200
05 Dec 202250.4550.4850.0750.3350.33718,800
02 Dec 202250.6150.7650.4450.5750.57486,900
01 Dec 202251.0851.2250.7050.8350.83385,100
30 Nov 202250.6451.3750.4651.1851.18500,000
29 Nov 202250.8350.9050.3550.5550.55743,000
28 Nov 202250.8050.8450.1350.7150.71598,800
25 Nov 202251.2551.3750.8250.8350.83358,100
23 Nov 202251.0051.4350.8251.4351.43461,400
22 Nov 202251.1951.2550.8050.9750.97553,200
21 Nov 202251.8251.9050.7151.2551.25601,600
18 Nov 202252.0552.1651.3951.8551.85517,400
17 Nov 202251.9952.2851.4252.2552.25624,700
16 Nov 202254.2054.2553.2453.9153.911,371,300
15 Nov 202254.2954.3953.9554.1054.10814,500
14 Nov 202254.4754.5853.9053.9153.91733,600
11 Nov 202254.1954.4953.9054.2954.29671,400
10 Nov 202254.4554.5654.1054.3654.36510,700
09 Nov 202254.1654.4454.0054.1654.16490,400
08 Nov 202254.4054.6754.0554.1654.16465,100
07 Nov 202254.7454.7454.1154.5954.59531,800
04 Nov 202254.6955.0253.8854.2754.27637,700
03 Nov 202253.6955.1053.3554.7254.721,042,600
02 Nov 202254.3054.3453.5353.6053.60380,400
01 Nov 202254.6954.7054.0054.0754.07419,500
31 Oct 202254.3954.6454.1554.5454.54329,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...