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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	48.42	48.49	47.32	48.38	48.38	404,400
30 June 2022	48.42	48.56	47.55	48.12	48.12	513,800
29 June 2022	49.14	49.16	48.28	48.46	48.46	243,600
28 June 2022	49.10	49.60	48.28	48.77	48.77	409,400
27 June 2022	48.38	48.98	47.85	48.88	48.88	397,000
24 June 2022	47.93	48.44	47.58	48.13	48.13	571,200
23 June 2022	48.88	49.10	47.17	47.90	47.90	768,400
22 June 2022	48.33	49.25	47.93	48.98	48.98	518,100
21 June 2022	49.50	50.13	47.86	48.66	48.66	1,501,300
17 June 2022	48.64	49.39	48.32	49.27	49.27	589,600
16 June 2022	49.50	49.51	48.03	48.74	48.74	878,100
15 June 2022	49.71	50.16	49.34	49.86	49.86	660,100
14 June 2022	50.20	50.29	49.09	49.51	49.51	998,700
13 June 2022	50.62	50.85	50.00	50.19	50.19	1,124,100
10 June 2022	51.44	51.61	50.56	51.27	51.27	669,000
09 June 2022	52.05	52.53	51.40	51.50	51.50	679,300
08 June 2022	51.34	52.19	50.82	51.97	51.97	833,200
07 June 2022	50.80	51.36	50.62	51.30	51.30	311,300
06 June 2022	51.23	51.45	50.81	51.02	51.02	353,100
03 June 2022	51.12	51.32	50.71	51.25	51.25	261,700
02 June 2022	51.07	51.50	50.59	51.47	51.47	377,000
01 June 2022	51.70	51.70	50.56	51.15	51.15	431,100
31 May 2022	51.85	52.00	50.80	51.35	51.35	473,700
27 May 2022	51.62	52.00	51.25	51.93	51.93	354,000
26 May 2022	51.81	52.07	51.17	51.28	51.28	472,400
25 May 2022	51.26	51.67	51.03	51.36	51.36	276,000
24 May 2022	51.09	51.53	50.25	51.32	51.32	419,900
23 May 2022	50.77	51.45	50.01	51.37	51.37	698,700
20 May 2022	52.16	52.16	50.14	50.56	50.56	920,600
19 May 2022	52.30	52.30	51.18	51.51	51.51	1,173,600
19 May 2022	2 Dividend
18 May 2022	55.51	55.55	54.25	54.52	52.52	929,800
17 May 2022	54.98	55.53	54.71	55.51	53.47	805,100
16 May 2022	54.70	54.94	54.15	54.72	52.71	828,900
13 May 2022	53.52	54.49	53.19	54.05	52.07	662,000
12 May 2022	53.16	53.41	52.50	53.05	51.10	647,500
11 May 2022	53.34	54.07	53.04	53.46	51.50	494,300
10 May 2022	53.51	54.15	52.64	53.00	51.06	664,900
09 May 2022	54.27	54.55	52.51	52.60	50.67	774,500
06 May 2022	54.00	54.99	53.66	54.62	52.62	647,300
05 May 2022	54.00	54.04	52.66	53.41	51.45	323,900
04 May 2022	53.70	54.06	52.95	53.76	51.79	367,300
03 May 2022	52.97	53.62	52.94	53.33	51.37	243,500
02 May 2022	52.75	53.56	52.40	52.90	50.96	412,700
29 Apr 2022	53.56	53.69	52.57	52.64	50.71	414,200
28 Apr 2022	53.32	53.75	52.40	53.60	51.63	428,200
27 Apr 2022	52.72	53.24	52.57	52.86	50.92	265,100
26 Apr 2022	53.10	53.18	52.30	52.57	50.64	358,500
25 Apr 2022	52.40	53.38	52.29	53.26	51.31	320,900
22 Apr 2022	53.50	53.59	52.62	52.85	50.91	328,900
21 Apr 2022	54.00	54.40	53.23	53.34	51.38	290,800
20 Apr 2022	54.03	54.31	53.80	53.80	51.83	234,200
19 Apr 2022	53.90	54.16	53.70	53.96	51.98	215,400
18 Apr 2022	53.28	53.85	53.12	53.72	51.75	261,500
14 Apr 2022	53.45	53.95	53.25	53.32	51.36	274,800
13 Apr 2022	52.75	53.41	52.67	53.37	51.41	171,800
12 Apr 2022	52.70	53.21	52.59	52.74	50.81	203,200
11 Apr 2022	53.17	53.39	52.57	52.68	50.75	275,800
08 Apr 2022	52.80	53.40	52.70	53.22	51.27	212,100
07 Apr 2022	52.98	52.99	52.25	52.70	50.77	465,700
06 Apr 2022	53.28	53.44	52.71	53.02	51.08	308,200
05 Apr 2022	53.00	53.40	52.80	53.32	51.36	398,100
04 Apr 2022	53.00	53.10	52.56	52.81	50.87	275,100
01 Apr 2022	52.30	53.00	52.01	53.00	51.06	352,600
31 Mar 2022	52.42	52.42	51.79	51.93	50.03	447,600
30 Mar 2022	52.13	52.50	51.86	52.26	50.34	342,400
29 Mar 2022	51.75	52.50	51.38	52.34	50.42	909,000
28 Mar 2022	51.58	51.75	51.18	51.55	49.66	592,400
25 Mar 2022	51.21	51.74	50.91	51.37	49.49	380,700
24 Mar 2022	51.50	51.50	51.03	51.12	49.24	320,800
23 Mar 2022	51.34	51.50	50.75	51.28	49.40	515,500
22 Mar 2022	51.80	51.99	51.02	51.29	49.41	446,000
21 Mar 2022	51.37	51.83	51.19	51.79	49.89	530,300
18 Mar 2022	52.17	52.24	51.30	51.51	49.62	760,700
17 Mar 2022	51.95	52.64	51.68	52.42	50.50	874,600
17 Mar 2022	2 Dividend
16 Mar 2022	54.10	54.19	53.40	53.97	50.06	1,538,500
15 Mar 2022	53.75	54.09	53.30	53.83	49.93	923,700
14 Mar 2022	53.99	53.99	53.29	53.69	49.80	678,100
11 Mar 2022	54.50	54.50	53.52	53.70	49.81	562,400
10 Mar 2022	54.11	54.40	53.50	54.00	50.09	551,600
09 Mar 2022	54.22	54.50	53.72	53.93	50.03	506,900
08 Mar 2022	53.70	53.98	53.36	53.47	49.60	663,100
07 Mar 2022	53.87	53.90	53.41	53.53	49.66	566,400
04 Mar 2022	54.21	54.49	53.55	54.01	50.10	541,700
03 Mar 2022	54.81	54.81	53.96	54.13	50.21	478,400
02 Mar 2022	54.50	54.79	54.07	54.33	50.40	391,700
01 Mar 2022	55.03	55.18	53.62	54.15	50.23	387,200
28 Feb 2022	54.28	55.57	53.77	54.74	50.78	468,500
25 Feb 2022	54.45	54.85	53.09	54.11	50.19	514,700
24 Feb 2022	53.90	54.57	52.12	54.30	50.37	775,800
23 Feb 2022	55.37	55.55	54.59	54.70	50.74	345,200
22 Feb 2022	55.26	55.39	54.08	54.98	51.00	509,200
18 Feb 2022	55.31	55.60	54.85	55.26	51.26	255,100
17 Feb 2022	55.54	55.67	54.92	55.29	51.29	284,000
16 Feb 2022	55.47	55.65	55.15	55.60	51.58	263,500
15 Feb 2022	55.00	55.50	54.68	55.40	51.39	266,500
14 Feb 2022	54.79	54.99	54.10	54.96	50.98	223,500
11 Feb 2022	55.27	55.73	54.30	54.55	50.60	265,400
10 Feb 2022	55.00	55.73	54.94	55.14	51.15	224,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,818.10+21.20(+0.31%)

AUD/USD0.6826-0.0044(-0.64%)

ASX 2006,629.30+16.70(+0.25%)

OIL109.82+1.39(+1.28%)

GOLD1,807.50+6.00(+0.33%)

BTC-AUD29,654.09+1,492.17(+5.30%)

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

Icahn Enterprises L.P. (IEP)

ALL ORDS
6,818.10
+21.20(+0.31%)

AUD/USD
0.6826
-0.0044(-0.64%)

ASX 200
6,629.30
+16.70(+0.25%)

OIL
109.82
+1.39(+1.28%)

GOLD
1,807.50
+6.00(+0.33%)

BTC-AUD
29,654.09
+1,492.17(+5.30%)