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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	50.00	50.10	48.93	49.60	49.60	594,600
28 Sept 2022	50.05	50.47	49.51	50.25	50.25	380,000
27 Sept 2022	49.02	49.86	48.90	49.71	49.71	564,600
26 Sept 2022	49.95	50.20	48.75	48.85	48.85	572,800
23 Sept 2022	50.60	50.78	49.77	50.14	50.14	865,300
22 Sept 2022	51.26	51.50	50.62	51.02	51.02	461,100
21 Sept 2022	51.36	51.83	51.00	51.26	51.26	396,000
20 Sept 2022	51.79	51.87	50.90	51.29	51.29	497,700
19 Sept 2022	51.33	52.46	51.25	51.93	51.93	435,500
16 Sept 2022	51.13	51.83	50.53	51.77	51.77	493,800
15 Sept 2022	51.70	51.70	51.10	51.22	51.22	336,500
14 Sept 2022	51.43	51.76	51.12	51.70	51.70	236,700
13 Sept 2022	51.45	51.70	51.02	51.26	51.26	343,600
12 Sept 2022	51.34	52.18	51.07	52.00	52.00	311,900
09 Sept 2022	51.01	51.45	50.75	51.20	51.20	458,800
08 Sept 2022	50.45	51.06	50.14	50.77	50.77	324,400
07 Sept 2022	50.26	50.75	50.26	50.41	50.41	372,300
06 Sept 2022	51.07	51.13	50.11	50.49	50.49	450,700
02 Sept 2022	51.00	51.48	50.60	51.02	51.02	437,200
01 Sept 2022	51.40	51.49	50.70	50.83	50.83	415,000
31 Aug 2022	51.95	52.00	51.57	51.65	51.65	282,200
30 Aug 2022	52.18	52.20	51.26	51.89	51.89	605,600
29 Aug 2022	51.70	51.99	51.31	51.67	51.67	353,900
26 Aug 2022	51.71	52.13	51.42	51.76	51.76	325,500
25 Aug 2022	51.29	51.74	51.03	51.74	51.74	307,800
24 Aug 2022	51.37	51.44	50.70	51.14	51.14	347,300
23 Aug 2022	50.47	51.44	50.36	51.37	51.37	487,700
22 Aug 2022	51.26	51.26	50.00	50.26	50.26	715,000
19 Aug 2022	51.69	52.30	51.48	51.56	51.56	528,800
18 Aug 2022	52.35	52.35	51.56	52.08	52.08	586,500
18 Aug 2022	2 Dividend
17 Aug 2022	54.85	54.85	53.53	53.90	51.90	1,143,000
16 Aug 2022	55.13	55.16	54.39	54.87	52.83	1,005,200
15 Aug 2022	54.89	55.05	54.30	54.79	52.76	875,800
12 Aug 2022	54.90	54.98	54.52	54.89	52.85	551,100
11 Aug 2022	54.50	54.89	54.08	54.85	52.81	659,200
10 Aug 2022	54.25	54.37	53.80	54.21	52.20	569,700
09 Aug 2022	53.40	54.00	53.33	53.88	51.88	343,600
08 Aug 2022	54.00	54.20	53.11	53.25	51.27	1,025,600
05 Aug 2022	53.02	53.94	52.73	53.73	51.74	481,800
04 Aug 2022	53.69	53.80	52.89	53.15	51.18	418,700
03 Aug 2022	54.19	54.24	53.51	53.68	51.69	443,900
02 Aug 2022	53.79	54.49	53.35	54.05	52.04	602,900
01 Aug 2022	53.56	54.20	53.27	53.97	51.97	468,900
29 July 2022	53.00	53.77	52.81	53.49	51.51	427,900
28 July 2022	52.25	52.94	51.95	52.71	50.75	372,900
27 July 2022	52.46	52.46	51.45	52.17	50.23	345,600
26 July 2022	51.75	52.25	51.59	51.94	50.01	233,000
25 July 2022	51.06	51.71	50.95	51.70	49.78	200,300
22 July 2022	51.29	51.55	50.87	51.06	49.17	224,400
21 July 2022	50.45	51.18	50.31	51.14	49.24	181,500
20 July 2022	51.14	51.40	50.08	50.63	48.75	504,200
19 July 2022	50.89	51.53	50.89	51.10	49.20	288,600
18 July 2022	51.87	51.89	50.85	50.88	48.99	378,800
15 July 2022	51.31	51.66	51.00	51.66	49.74	284,400
14 July 2022	51.21	51.21	50.20	50.93	49.04	298,500
13 July 2022	50.97	51.67	50.41	51.36	49.45	453,300
12 July 2022	50.60	51.03	50.44	50.64	48.76	420,900
11 July 2022	50.30	50.60	49.90	50.48	48.61	393,600
08 July 2022	49.75	50.63	49.60	50.30	48.43	844,300
07 July 2022	48.99	49.56	48.77	49.55	47.71	375,500
06 July 2022	48.90	49.18	48.07	48.76	46.95	345,200
05 July 2022	48.12	48.71	47.57	48.71	46.90	438,800
01 July 2022	48.42	48.49	47.32	48.38	46.58	404,400
30 June 2022	48.42	48.56	47.55	48.12	46.33	513,800
29 June 2022	49.14	49.16	48.28	48.46	46.66	243,600
28 June 2022	49.10	49.60	48.28	48.77	46.96	409,400
27 June 2022	48.38	48.98	47.85	48.88	47.07	397,000
24 June 2022	47.93	48.44	47.58	48.13	46.34	571,200
23 June 2022	48.88	49.10	47.17	47.90	46.12	768,400
22 June 2022	48.33	49.25	47.93	48.98	47.16	518,100
21 June 2022	49.50	50.13	47.86	48.66	46.85	1,501,300
17 June 2022	48.64	49.39	48.32	49.27	47.44	589,600
16 June 2022	49.50	49.51	48.03	48.74	46.93	878,100
15 June 2022	49.71	50.16	49.34	49.86	48.01	660,100
14 June 2022	50.20	50.29	49.09	49.51	47.67	998,700
13 June 2022	50.62	50.85	50.00	50.19	48.33	1,124,100
10 June 2022	51.44	51.61	50.56	51.27	49.37	669,000
09 June 2022	52.05	52.53	51.40	51.50	49.59	679,300
08 June 2022	51.34	52.19	50.82	51.97	50.04	833,200
07 June 2022	50.80	51.36	50.62	51.30	49.40	311,300
06 June 2022	51.23	51.45	50.81	51.02	49.13	353,100
03 June 2022	51.12	51.32	50.71	51.25	49.35	261,700
02 June 2022	51.07	51.50	50.59	51.47	49.56	377,000
01 June 2022	51.70	51.70	50.56	51.15	49.25	431,100
31 May 2022	51.85	52.00	50.80	51.35	49.44	473,700
27 May 2022	51.62	52.00	51.25	51.93	50.00	354,000
26 May 2022	51.81	52.07	51.17	51.28	49.38	472,400
25 May 2022	51.26	51.67	51.03	51.36	49.45	276,000
24 May 2022	51.09	51.53	50.25	51.32	49.42	419,900
23 May 2022	50.77	51.45	50.01	51.37	49.46	698,700
20 May 2022	52.16	52.16	50.14	50.56	48.68	920,600
19 May 2022	52.30	52.30	51.18	51.51	49.60	1,173,600
19 May 2022	2 Dividend
18 May 2022	55.51	55.55	54.25	54.52	50.57	929,800
17 May 2022	54.98	55.53	54.71	55.51	51.49	805,100
16 May 2022	54.70	54.94	54.15	54.72	50.76	828,900
13 May 2022	53.52	54.49	53.19	54.05	50.14	662,000
12 May 2022	53.16	53.41	52.50	53.05	49.21	647,500
11 May 2022	53.34	54.07	53.04	53.46	49.59	494,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,669.60-91.00(-1.35%)

ASX 2006,467.80-87.20(-1.33%)

AUD/USD0.6483-0.0021(-0.32%)

OIL80.93-0.30(-0.37%)

GOLD1,669.80+1.20(+0.07%)

BTC-AUD29,982.02-350.93(-1.16%)

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

Icahn Enterprises L.P. (IEP)

ALL ORDS
6,669.60
-91.00(-1.35%)

ASX 200
6,467.80
-87.20(-1.33%)

AUD/USD
0.6483
-0.0021(-0.32%)

OIL
80.93
-0.30(-0.37%)

GOLD
1,669.80
+1.20(+0.07%)

BTC-AUD
29,982.02
-350.93(-1.16%)