Australia markets open in 27 minutes

Icahn Enterprises L.P. (IEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.94+0.45 (+0.84%)
At close: 04:00PM EST
53.96 +0.02 (+0.04%)
After hours: 05:31PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202353.5454.0053.2753.9453.94451,360
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 202353.7454.0153.5753.8553.85386,000
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 202352.7953.1452.7153.1353.13156,100
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 202249.9750.7049.8850.6550.65511,300
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
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 202254.1954.4953.9054.2952.28671,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...