Australia markets close in 1 hour 42 minutes

Icahn Enterprises L.P. (IEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.60-0.65 (-1.29%)
At close: 04:00PM EDT
49.93 +0.33 (+0.67%)
After hours: 07:54PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202250.0050.1048.9349.6049.60594,600
28 Sept 202250.0550.4749.5150.2550.25380,000
27 Sept 202249.0249.8648.9049.7149.71564,600
26 Sept 202249.9550.2048.7548.8548.85572,800
23 Sept 202250.6050.7849.7750.1450.14865,300
22 Sept 202251.2651.5050.6251.0251.02461,100
21 Sept 202251.3651.8351.0051.2651.26396,000
20 Sept 202251.7951.8750.9051.2951.29497,700
19 Sept 202251.3352.4651.2551.9351.93435,500
16 Sept 202251.1351.8350.5351.7751.77493,800
15 Sept 202251.7051.7051.1051.2251.22336,500
14 Sept 202251.4351.7651.1251.7051.70236,700
13 Sept 202251.4551.7051.0251.2651.26343,600
12 Sept 202251.3452.1851.0752.0052.00311,900
09 Sept 202251.0151.4550.7551.2051.20458,800
08 Sept 202250.4551.0650.1450.7750.77324,400
07 Sept 202250.2650.7550.2650.4150.41372,300
06 Sept 202251.0751.1350.1150.4950.49450,700
02 Sept 202251.0051.4850.6051.0251.02437,200
01 Sept 202251.4051.4950.7050.8350.83415,000
31 Aug 202251.9552.0051.5751.6551.65282,200
30 Aug 202252.1852.2051.2651.8951.89605,600
29 Aug 202251.7051.9951.3151.6751.67353,900
26 Aug 202251.7152.1351.4251.7651.76325,500
25 Aug 202251.2951.7451.0351.7451.74307,800
24 Aug 202251.3751.4450.7051.1451.14347,300
23 Aug 202250.4751.4450.3651.3751.37487,700
22 Aug 202251.2651.2650.0050.2650.26715,000
19 Aug 202251.6952.3051.4851.5651.56528,800
18 Aug 202252.3552.3551.5652.0852.08586,500
18 Aug 20222 Dividend
17 Aug 202254.8554.8553.5353.9051.901,143,000
16 Aug 202255.1355.1654.3954.8752.831,005,200
15 Aug 202254.8955.0554.3054.7952.76875,800
12 Aug 202254.9054.9854.5254.8952.85551,100
11 Aug 202254.5054.8954.0854.8552.81659,200
10 Aug 202254.2554.3753.8054.2152.20569,700
09 Aug 202253.4054.0053.3353.8851.88343,600
08 Aug 202254.0054.2053.1153.2551.271,025,600
05 Aug 202253.0253.9452.7353.7351.74481,800
04 Aug 202253.6953.8052.8953.1551.18418,700
03 Aug 202254.1954.2453.5153.6851.69443,900
02 Aug 202253.7954.4953.3554.0552.04602,900
01 Aug 202253.5654.2053.2753.9751.97468,900
29 July 202253.0053.7752.8153.4951.51427,900
28 July 202252.2552.9451.9552.7150.75372,900
27 July 202252.4652.4651.4552.1750.23345,600
26 July 202251.7552.2551.5951.9450.01233,000
25 July 202251.0651.7150.9551.7049.78200,300
22 July 202251.2951.5550.8751.0649.17224,400
21 July 202250.4551.1850.3151.1449.24181,500
20 July 202251.1451.4050.0850.6348.75504,200
19 July 202250.8951.5350.8951.1049.20288,600
18 July 202251.8751.8950.8550.8848.99378,800
15 July 202251.3151.6651.0051.6649.74284,400
14 July 202251.2151.2150.2050.9349.04298,500
13 July 202250.9751.6750.4151.3649.45453,300
12 July 202250.6051.0350.4450.6448.76420,900
11 July 202250.3050.6049.9050.4848.61393,600
08 July 202249.7550.6349.6050.3048.43844,300
07 July 202248.9949.5648.7749.5547.71375,500
06 July 202248.9049.1848.0748.7646.95345,200
05 July 202248.1248.7147.5748.7146.90438,800
01 July 202248.4248.4947.3248.3846.58404,400
30 June 202248.4248.5647.5548.1246.33513,800
29 June 202249.1449.1648.2848.4646.66243,600
28 June 202249.1049.6048.2848.7746.96409,400
27 June 202248.3848.9847.8548.8847.07397,000
24 June 202247.9348.4447.5848.1346.34571,200
23 June 202248.8849.1047.1747.9046.12768,400
22 June 202248.3349.2547.9348.9847.16518,100
21 June 202249.5050.1347.8648.6646.851,501,300
17 June 202248.6449.3948.3249.2747.44589,600
16 June 202249.5049.5148.0348.7446.93878,100
15 June 202249.7150.1649.3449.8648.01660,100
14 June 202250.2050.2949.0949.5147.67998,700
13 June 202250.6250.8550.0050.1948.331,124,100
10 June 202251.4451.6150.5651.2749.37669,000
09 June 202252.0552.5351.4051.5049.59679,300
08 June 202251.3452.1950.8251.9750.04833,200
07 June 202250.8051.3650.6251.3049.40311,300
06 June 202251.2351.4550.8151.0249.13353,100
03 June 202251.1251.3250.7151.2549.35261,700
02 June 202251.0751.5050.5951.4749.56377,000
01 June 202251.7051.7050.5651.1549.25431,100
31 May 202251.8552.0050.8051.3549.44473,700
27 May 202251.6252.0051.2551.9350.00354,000
26 May 202251.8152.0751.1751.2849.38472,400
25 May 202251.2651.6751.0351.3649.45276,000
24 May 202251.0951.5350.2551.3249.42419,900
23 May 202250.7751.4550.0151.3749.46698,700
20 May 202252.1652.1650.1450.5648.68920,600
19 May 202252.3052.3051.1851.5149.601,173,600
19 May 20222 Dividend
18 May 202255.5155.5554.2554.5250.57929,800
17 May 202254.9855.5354.7155.5151.49805,100
16 May 202254.7054.9454.1554.7250.76828,900
13 May 202253.5254.4953.1954.0550.14662,000
12 May 202253.1653.4152.5053.0549.21647,500
11 May 202253.3454.0753.0453.4649.59494,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...