Australia markets close in 4 hours 14 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202250.8350.8750.3550.5550.55737,509
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
17 Nov 20222 Dividend
16 Nov 202254.2054.2553.2453.9151.911,371,300
15 Nov 202254.2954.3953.9554.1052.09814,500
14 Nov 202254.4754.5853.9053.9151.91733,600
11 Nov 202254.1954.4953.9054.2952.28669,500
10 Nov 202254.4554.5654.1054.3652.34510,700
09 Nov 202254.1654.4454.0054.1652.15490,400
08 Nov 202254.4054.6754.0554.1652.15465,100
07 Nov 202254.7454.7454.1154.5952.56531,800
04 Nov 202254.6955.0253.8854.2752.26637,700
03 Nov 202253.6955.1053.3554.7252.691,042,600
02 Nov 202254.3054.3453.5353.6051.61380,400
01 Nov 202254.6954.7054.0054.0752.06419,500
31 Oct 202254.3954.6454.1554.5452.52329,600
28 Oct 202254.2954.6554.0354.5852.56483,400
27 Oct 202254.3054.6154.1554.5052.48337,700
26 Oct 202254.3154.3253.7554.1352.12342,000
25 Oct 202254.1954.3553.9554.2852.27336,000
24 Oct 202254.0054.3853.6954.2552.24435,800
21 Oct 202253.6454.1653.5353.8351.83310,200
20 Oct 202253.6853.7553.3053.5851.59231,500
19 Oct 202252.8953.8052.8953.6851.69263,800
18 Oct 202253.0253.3752.8253.2051.23271,700
17 Oct 202252.8053.3552.6652.7650.80494,200
14 Oct 202252.9953.0752.6152.6150.66220,900
13 Oct 202251.6753.3051.3752.8850.92511,300
12 Oct 202251.9952.2451.6352.0050.07233,400
11 Oct 202252.3552.4251.5251.8449.92268,800
10 Oct 202252.2252.4051.6552.3150.37279,300
07 Oct 202252.3352.6851.9552.3350.39326,300
06 Oct 202252.5952.8052.1552.7250.76301,000
05 Oct 202251.7452.6351.3652.5950.64591,100
04 Oct 202251.0052.0050.9952.0050.07536,800
03 Oct 202250.0050.8349.9150.4148.54391,300
30 Sept 202249.5450.2049.3249.6747.83458,700
29 Sept 202250.0050.1048.9349.6047.76596,300
28 Sept 202250.0550.4749.5150.2548.39380,000
27 Sept 202249.0249.8648.9049.7147.87564,600
26 Sept 202249.9550.2048.7548.8547.04572,800
23 Sept 202250.6050.7849.7750.1448.28866,500
22 Sept 202251.2651.5050.6251.0249.13461,100
21 Sept 202251.3651.8351.0051.2649.36396,000
20 Sept 202251.7951.8750.9051.2949.39497,700
19 Sept 202251.3352.4651.2551.9350.00435,500
16 Sept 202251.1351.8350.5351.7749.85493,800
15 Sept 202251.7051.7051.1051.2249.32336,500
14 Sept 202251.4351.7651.1251.7049.78236,700
13 Sept 202251.4551.7051.0251.2649.36343,600
12 Sept 202251.3452.1851.0752.0050.07311,900
09 Sept 202251.0151.4550.7551.2049.30458,800
08 Sept 202250.4551.0650.1450.7748.89324,400
07 Sept 202250.2650.7550.2650.4148.54372,300
06 Sept 202251.0751.1350.1150.4948.62450,700
02 Sept 202251.0051.4850.6051.0249.13437,200
01 Sept 202251.4051.4950.7050.8348.94415,000
31 Aug 202251.9552.0051.5751.6549.73282,200
30 Aug 202252.1852.2051.2651.8949.96605,600
29 Aug 202251.7051.9951.3151.6749.75353,900
26 Aug 202251.7152.1351.4251.7649.84325,500
25 Aug 202251.2951.7451.0351.7449.82307,800
24 Aug 202251.3751.4450.7051.1449.24347,300
23 Aug 202250.4751.4450.3651.3749.46487,700
22 Aug 202251.2651.2650.0050.2648.40715,000
19 Aug 202251.6952.3051.4851.5649.65528,800
18 Aug 202252.3552.3551.5652.0850.15586,500
18 Aug 20222 Dividend
17 Aug 202254.8554.8553.5353.9049.971,143,000
16 Aug 202255.1355.1654.3954.8750.871,005,200
15 Aug 202254.8955.0554.3054.7950.80875,800
12 Aug 202254.9054.9854.5254.8950.89551,100
11 Aug 202254.5054.8954.0854.8550.86659,200
10 Aug 202254.2554.3753.8054.2150.26569,700
09 Aug 202253.4054.0053.3353.8849.96343,600
08 Aug 202254.0054.2053.1153.2549.371,025,600
05 Aug 202253.0253.9452.7353.7349.82481,800
04 Aug 202253.6953.8052.8953.1549.28418,700
03 Aug 202254.1954.2453.5153.6849.77443,900
02 Aug 202253.7954.4953.3554.0550.11602,900
01 Aug 202253.5654.2053.2753.9750.04468,900
29 July 202253.0053.7752.8153.4949.59427,900
28 July 202252.2552.9451.9552.7148.87372,900
27 July 202252.4652.4651.4552.1748.37345,600
26 July 202251.7552.2551.5951.9448.16233,000
25 July 202251.0651.7150.9551.7047.93200,300
22 July 202251.2951.5550.8751.0647.34224,400
21 July 202250.4551.1850.3151.1447.42181,500
20 July 202251.1451.4050.0850.6346.94504,200
19 July 202250.8951.5350.8951.1047.38288,600
18 July 202251.8751.8950.8550.8847.17378,800
15 July 202251.3151.6651.0051.6647.90284,400
14 July 202251.2151.2150.2050.9347.22298,500
13 July 202250.9751.6750.4151.3647.62453,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...