Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	-	-	-	-	-	-
23 Mar 2023	50.60	50.85	50.33	50.54	50.54	425,100
22 Mar 2023	50.83	50.96	50.50	50.62	50.62	493,000
21 Mar 2023	51.00	51.26	50.75	50.87	50.87	520,400
20 Mar 2023	50.91	51.10	50.66	50.67	50.67	575,400
17 Mar 2023	51.40	51.52	50.78	50.91	50.91	599,000
16 Mar 2023	50.51	51.55	50.34	51.46	51.46	655,400
15 Mar 2023	50.20	50.40	49.85	50.35	50.35	1,580,300
14 Mar 2023	50.26	50.60	50.21	50.34	50.34	954,300
13 Mar 2023	50.35	50.72	50.10	50.39	50.39	1,123,300
10 Mar 2023	51.10	51.75	50.10	50.40	50.40	2,235,600
09 Mar 2023	53.90	54.21	52.89	52.95	52.95	1,522,400
08 Mar 2023	54.25	54.26	53.63	53.75	53.75	844,100
07 Mar 2023	54.30	54.38	54.01	54.07	54.07	662,800
06 Mar 2023	54.10	54.30	53.91	54.17	54.17	537,900
03 Mar 2023	53.85	54.08	53.70	53.91	53.91	527,300
02 Mar 2023	53.85	53.88	53.55	53.84	53.84	469,800
01 Mar 2023	53.65	53.99	53.40	53.77	53.77	430,300
28 Feb 2023	53.88	54.06	53.62	53.81	53.81	420,900
27 Feb 2023	54.21	54.21	53.60	53.60	53.60	588,800
24 Feb 2023	53.91	54.17	53.76	54.12	54.12	454,200
23 Feb 2023	53.83	54.08	53.74	53.94	53.94	292,400
22 Feb 2023	53.81	54.28	53.81	53.89	53.89	320,800
21 Feb 2023	54.30	54.35	53.80	53.91	53.91	326,400
17 Feb 2023	54.48	54.48	54.16	54.27	54.27	219,900
16 Feb 2023	54.24	54.48	54.03	54.42	54.42	373,200
15 Feb 2023	54.25	54.38	53.92	54.34	54.34	375,300
14 Feb 2023	53.98	54.27	53.85	54.10	54.10	414,800
13 Feb 2023	54.06	54.06	53.74	53.83	53.83	362,800
10 Feb 2023	53.80	54.23	53.80	53.87	53.87	380,300
09 Feb 2023	53.99	54.25	53.84	53.95	53.95	381,100
08 Feb 2023	54.34	54.34	53.94	54.16	54.16	278,400
07 Feb 2023	54.27	54.45	53.96	54.31	54.31	522,900
06 Feb 2023	54.25	54.36	53.90	54.23	54.23	445,800
03 Feb 2023	53.92	54.22	53.71	54.05	54.05	453,300
02 Feb 2023	53.54	54.00	53.27	53.94	53.94	451,400
01 Feb 2023	53.76	53.76	53.25	53.49	53.49	376,200
31 Jan 2023	53.75	53.90	53.60	53.76	53.76	207,900
30 Jan 2023	53.98	54.02	53.63	53.71	53.71	352,400
27 Jan 2023	53.74	54.01	53.57	53.85	53.85	389,500
26 Jan 2023	53.60	53.98	53.45	53.65	53.65	257,900
25 Jan 2023	53.62	53.69	53.27	53.62	53.62	294,200
24 Jan 2023	52.87	53.59	52.72	53.51	53.51	342,700
23 Jan 2023	52.84	53.11	52.60	52.80	52.80	288,000
20 Jan 2023	52.50	52.96	52.33	52.58	52.58	430,700
19 Jan 2023	53.00	53.03	52.55	52.55	52.55	300,500
18 Jan 2023	53.03	53.23	52.90	53.01	53.01	370,300
17 Jan 2023	53.30	53.44	53.01	53.05	53.05	365,400
13 Jan 2023	52.79	53.14	52.71	53.13	53.13	156,500
12 Jan 2023	53.19	53.23	52.79	52.97	52.97	297,400
11 Jan 2023	53.09	53.18	52.95	53.04	53.04	325,700
10 Jan 2023	52.85	53.08	52.65	53.07	53.07	211,000
09 Jan 2023	53.19	53.39	52.55	52.61	52.61	428,400
06 Jan 2023	53.19	53.50	52.92	52.97	52.97	529,000
05 Jan 2023	52.81	53.03	52.33	52.96	52.96	359,200
04 Jan 2023	51.99	52.97	51.84	52.83	52.83	559,400
03 Jan 2023	51.00	51.73	50.83	51.64	51.64	597,100
30 Dec 2022	49.97	50.70	49.88	50.65	50.65	516,000
29 Dec 2022	50.10	50.21	49.90	50.15	50.15	572,400
28 Dec 2022	50.20	50.27	49.92	49.97	49.97	849,500
27 Dec 2022	50.74	50.74	50.20	50.20	50.20	729,700
23 Dec 2022	50.31	50.68	50.15	50.67	50.67	588,500
22 Dec 2022	50.60	50.60	50.23	50.36	50.36	630,000
21 Dec 2022	50.26	50.84	50.26	50.67	50.67	621,400
20 Dec 2022	50.38	50.50	50.23	50.30	50.30	497,600
19 Dec 2022	50.49	50.60	50.23	50.57	50.57	456,200
16 Dec 2022	50.44	50.74	50.15	50.71	50.71	592,300
15 Dec 2022	50.25	50.88	50.15	50.75	50.75	511,900
14 Dec 2022	50.60	51.06	50.31	50.51	50.51	434,700
13 Dec 2022	50.50	50.74	50.20	50.60	50.60	490,300
12 Dec 2022	50.39	50.58	50.05	50.55	50.55	405,600
09 Dec 2022	50.65	50.69	50.26	50.39	50.39	252,600
08 Dec 2022	50.34	50.67	50.25	50.65	50.65	328,100
07 Dec 2022	50.20	50.52	50.01	50.43	50.43	388,900
06 Dec 2022	50.21	50.34	49.93	50.27	50.27	587,200
05 Dec 2022	50.45	50.48	50.07	50.33	50.33	718,800
02 Dec 2022	50.61	50.76	50.44	50.57	50.57	486,900
01 Dec 2022	51.08	51.22	50.70	50.83	50.83	385,100
30 Nov 2022	50.64	51.37	50.46	51.18	51.18	500,000
29 Nov 2022	50.83	50.90	50.35	50.55	50.55	743,000
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
16 Nov 2022	54.20	54.25	53.24	53.91	53.91	1,371,300
15 Nov 2022	54.29	54.39	53.95	54.10	54.10	814,500
14 Nov 2022	54.47	54.58	53.90	53.91	53.91	733,600
11 Nov 2022	54.19	54.49	53.90	54.29	54.29	671,400
10 Nov 2022	54.45	54.56	54.10	54.36	54.36	510,700
09 Nov 2022	54.16	54.44	54.00	54.16	54.16	490,400
08 Nov 2022	54.40	54.67	54.05	54.16	54.16	465,100
07 Nov 2022	54.74	54.74	54.11	54.59	54.59	531,800
04 Nov 2022	54.69	55.02	53.88	54.27	54.27	637,700
03 Nov 2022	53.69	55.10	53.35	54.72	54.72	1,042,600
02 Nov 2022	54.30	54.34	53.53	53.60	53.60	380,400
01 Nov 2022	54.69	54.70	54.00	54.07	54.07	419,500
31 Oct 2022	54.39	54.64	54.15	54.54	54.54	329,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6643-0.0048(-0.7235%)

OIL67.50-2.46(-3.52%)

GOLD2,000.90+5.00(+0.25%)

BTC-AUD42,173.60+468.55(+1.12%)

Get our best money-saving hacks and pro tips now

Icahn Enterprises L.P. (IEP)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6643
-0.0048(-0.7235%)

OIL
67.50
-2.46(-3.52%)

GOLD
2,000.90
+5.00(+0.25%)

BTC-AUD
42,173.60
+468.55(+1.12%)