Australia markets closed

Icahn Enterprises L.P. (IEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.38+0.26 (+0.54%)
At close: 04:00PM EDT
48.70 +0.32 (+0.66%)
After hours: 07:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202248.4248.4947.3248.3848.38404,400
30 June 202248.4248.5647.5548.1248.12513,800
29 June 202249.1449.1648.2848.4648.46243,600
28 June 202249.1049.6048.2848.7748.77409,400
27 June 202248.3848.9847.8548.8848.88397,000
24 June 202247.9348.4447.5848.1348.13571,200
23 June 202248.8849.1047.1747.9047.90768,400
22 June 202248.3349.2547.9348.9848.98518,100
21 June 202249.5050.1347.8648.6648.661,501,300
17 June 202248.6449.3948.3249.2749.27589,600
16 June 202249.5049.5148.0348.7448.74878,100
15 June 202249.7150.1649.3449.8649.86660,100
14 June 202250.2050.2949.0949.5149.51998,700
13 June 202250.6250.8550.0050.1950.191,124,100
10 June 202251.4451.6150.5651.2751.27669,000
09 June 202252.0552.5351.4051.5051.50679,300
08 June 202251.3452.1950.8251.9751.97833,200
07 June 202250.8051.3650.6251.3051.30311,300
06 June 202251.2351.4550.8151.0251.02353,100
03 June 202251.1251.3250.7151.2551.25261,700
02 June 202251.0751.5050.5951.4751.47377,000
01 June 202251.7051.7050.5651.1551.15431,100
31 May 202251.8552.0050.8051.3551.35473,700
27 May 202251.6252.0051.2551.9351.93354,000
26 May 202251.8152.0751.1751.2851.28472,400
25 May 202251.2651.6751.0351.3651.36276,000
24 May 202251.0951.5350.2551.3251.32419,900
23 May 202250.7751.4550.0151.3751.37698,700
20 May 202252.1652.1650.1450.5650.56920,600
19 May 202252.3052.3051.1851.5151.511,173,600
19 May 20222 Dividend
18 May 202255.5155.5554.2554.5252.52929,800
17 May 202254.9855.5354.7155.5153.47805,100
16 May 202254.7054.9454.1554.7252.71828,900
13 May 202253.5254.4953.1954.0552.07662,000
12 May 202253.1653.4152.5053.0551.10647,500
11 May 202253.3454.0753.0453.4651.50494,300
10 May 202253.5154.1552.6453.0051.06664,900
09 May 202254.2754.5552.5152.6050.67774,500
06 May 202254.0054.9953.6654.6252.62647,300
05 May 202254.0054.0452.6653.4151.45323,900
04 May 202253.7054.0652.9553.7651.79367,300
03 May 202252.9753.6252.9453.3351.37243,500
02 May 202252.7553.5652.4052.9050.96412,700
29 Apr 202253.5653.6952.5752.6450.71414,200
28 Apr 202253.3253.7552.4053.6051.63428,200
27 Apr 202252.7253.2452.5752.8650.92265,100
26 Apr 202253.1053.1852.3052.5750.64358,500
25 Apr 202252.4053.3852.2953.2651.31320,900
22 Apr 202253.5053.5952.6252.8550.91328,900
21 Apr 202254.0054.4053.2353.3451.38290,800
20 Apr 202254.0354.3153.8053.8051.83234,200
19 Apr 202253.9054.1653.7053.9651.98215,400
18 Apr 202253.2853.8553.1253.7251.75261,500
14 Apr 202253.4553.9553.2553.3251.36274,800
13 Apr 202252.7553.4152.6753.3751.41171,800
12 Apr 202252.7053.2152.5952.7450.81203,200
11 Apr 202253.1753.3952.5752.6850.75275,800
08 Apr 202252.8053.4052.7053.2251.27212,100
07 Apr 202252.9852.9952.2552.7050.77465,700
06 Apr 202253.2853.4452.7153.0251.08308,200
05 Apr 202253.0053.4052.8053.3251.36398,100
04 Apr 202253.0053.1052.5652.8150.87275,100
01 Apr 202252.3053.0052.0153.0051.06352,600
31 Mar 202252.4252.4251.7951.9350.03447,600
30 Mar 202252.1352.5051.8652.2650.34342,400
29 Mar 202251.7552.5051.3852.3450.42909,000
28 Mar 202251.5851.7551.1851.5549.66592,400
25 Mar 202251.2151.7450.9151.3749.49380,700
24 Mar 202251.5051.5051.0351.1249.24320,800
23 Mar 202251.3451.5050.7551.2849.40515,500
22 Mar 202251.8051.9951.0251.2949.41446,000
21 Mar 202251.3751.8351.1951.7949.89530,300
18 Mar 202252.1752.2451.3051.5149.62760,700
17 Mar 202251.9552.6451.6852.4250.50874,600
17 Mar 20222 Dividend
16 Mar 202254.1054.1953.4053.9750.061,538,500
15 Mar 202253.7554.0953.3053.8349.93923,700
14 Mar 202253.9953.9953.2953.6949.80678,100
11 Mar 202254.5054.5053.5253.7049.81562,400
10 Mar 202254.1154.4053.5054.0050.09551,600
09 Mar 202254.2254.5053.7253.9350.03506,900
08 Mar 202253.7053.9853.3653.4749.60663,100
07 Mar 202253.8753.9053.4153.5349.66566,400
04 Mar 202254.2154.4953.5554.0150.10541,700
03 Mar 202254.8154.8153.9654.1350.21478,400
02 Mar 202254.5054.7954.0754.3350.40391,700
01 Mar 202255.0355.1853.6254.1550.23387,200
28 Feb 202254.2855.5753.7754.7450.78468,500
25 Feb 202254.4554.8553.0954.1150.19514,700
24 Feb 202253.9054.5752.1254.3050.37775,800
23 Feb 202255.3755.5554.5954.7050.74345,200
22 Feb 202255.2655.3954.0854.9851.00509,200
18 Feb 202255.3155.6054.8555.2651.26255,100
17 Feb 202255.5455.6754.9255.2951.29284,000
16 Feb 202255.4755.6555.1555.6051.58263,500
15 Feb 202255.0055.5054.6855.4051.39266,500
14 Feb 202254.7954.9954.1054.9650.98223,500
11 Feb 202255.2755.7354.3054.5550.60265,400
10 Feb 202255.0055.7354.9455.1451.15224,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...