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

51.93

+0.65

(+1.27%)

At close: 04:00PM EDT

52.00

+0.07

(+0.13%)

After hours:

07:54PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	51.62	52.00	51.25	51.93	51.93	353,100
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	919,500
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	647,000
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
09 Feb 2022	54.79	55.35	54.71	55.17	51.18	265,600
08 Feb 2022	54.40	54.90	54.01	54.83	50.86	232,800
07 Feb 2022	53.60	54.61	53.28	54.23	50.30	257,600
04 Feb 2022	53.93	54.18	53.28	53.40	49.53	272,900
03 Feb 2022	54.75	54.90	53.92	53.93	50.03	258,600
02 Feb 2022	54.80	55.11	54.32	54.90	50.93	369,900
01 Feb 2022	54.36	55.00	54.13	54.69	50.73	329,900
31 Jan 2022	53.63	54.62	53.46	54.35	50.42	542,700
28 Jan 2022	52.80	53.53	52.25	53.42	49.55	232,900
27 Jan 2022	53.00	53.54	52.14	52.77	48.95	240,200
26 Jan 2022	53.16	53.54	52.29	52.68	48.87	288,800
25 Jan 2022	50.93	53.40	50.52	52.75	48.93	382,900
24 Jan 2022	50.51	51.74	49.73	51.58	47.85	972,900
21 Jan 2022	52.80	52.90	51.20	51.78	48.03	562,900
20 Jan 2022	54.24	54.50	52.70	52.76	48.94	546,300
19 Jan 2022	54.78	54.90	53.20	54.30	50.37	469,500
18 Jan 2022	54.70	54.92	54.41	54.64	50.69	292,400
14 Jan 2022	54.65	54.84	54.06	54.65	50.69	188,100
13 Jan 2022	54.50	55.10	54.45	54.70	50.74	346,200
12 Jan 2022	54.50	54.63	53.91	54.51	50.56	339,800
11 Jan 2022	53.50	54.43	53.26	54.29	50.36	318,700
10 Jan 2022	54.03	54.40	52.90	53.28	49.42	412,600
07 Jan 2022	52.99	54.32	52.89	54.11	50.19	364,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,953.57+470.98(+1.16%)

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

Icahn Enterprises L.P. (IEP)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,953.57
+470.98(+1.16%)