Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 202251.6252.0051.2551.9351.93353,100
26 May 202251.8152.0751.1751.2851.28472,400
25 May 202251.2651.6751.0351.3651.36276,000
24 May 202251.0951.5350.2551.3251.32419,900
23 May 202250.7751.4550.0151.3751.37698,700
20 May 202252.1652.1650.1450.5650.56919,500
19 May 202252.3052.3051.1851.5151.511,173,600
19 May 20222 Dividend
18 May 202255.5155.5554.2554.5252.52929,800
17 May 202254.9855.5354.7155.5153.47805,100
16 May 202254.7054.9454.1554.7252.71828,900
13 May 202253.5254.4953.1954.0552.07662,000
12 May 202253.1653.4152.5053.0551.10647,500
11 May 202253.3454.0753.0453.4651.50494,300
10 May 202253.5154.1552.6453.0051.06664,900
09 May 202254.2754.5552.5152.6050.67774,500
06 May 202254.0054.9953.6654.6252.62647,000
05 May 202254.0054.0452.6653.4151.45323,900
04 May 202253.7054.0652.9553.7651.79367,300
03 May 202252.9753.6252.9453.3351.37243,500
02 May 202252.7553.5652.4052.9050.96412,700
29 Apr 202253.5653.6952.5752.6450.71414,200
28 Apr 202253.3253.7552.4053.6051.63428,200
27 Apr 202252.7253.2452.5752.8650.92265,100
26 Apr 202253.1053.1852.3052.5750.64358,500
25 Apr 202252.4053.3852.2953.2651.31320,900
22 Apr 202253.5053.5952.6252.8550.91328,900
21 Apr 202254.0054.4053.2353.3451.38290,800
20 Apr 202254.0354.3153.8053.8051.83234,200
19 Apr 202253.9054.1653.7053.9651.98215,400
18 Apr 202253.2853.8553.1253.7251.75261,500
14 Apr 202253.4553.9553.2553.3251.36274,800
13 Apr 202252.7553.4152.6753.3751.41171,800
12 Apr 202252.7053.2152.5952.7450.81203,200
11 Apr 202253.1753.3952.5752.6850.75275,800
08 Apr 202252.8053.4052.7053.2251.27212,100
07 Apr 202252.9852.9952.2552.7050.77465,700
06 Apr 202253.2853.4452.7153.0251.08308,200
05 Apr 202253.0053.4052.8053.3251.36398,100
04 Apr 202253.0053.1052.5652.8150.87275,100
01 Apr 202252.3053.0052.0153.0051.06352,600
31 Mar 202252.4252.4251.7951.9350.03447,600
30 Mar 202252.1352.5051.8652.2650.34342,400
29 Mar 202251.7552.5051.3852.3450.42909,000
28 Mar 202251.5851.7551.1851.5549.66592,400
25 Mar 202251.2151.7450.9151.3749.49380,700
24 Mar 202251.5051.5051.0351.1249.24320,800
23 Mar 202251.3451.5050.7551.2849.40515,500
22 Mar 202251.8051.9951.0251.2949.41446,000
21 Mar 202251.3751.8351.1951.7949.89530,300
18 Mar 202252.1752.2451.3051.5149.62760,700
17 Mar 202251.9552.6451.6852.4250.50874,600
17 Mar 20222 Dividend
16 Mar 202254.1054.1953.4053.9750.061,538,500
15 Mar 202253.7554.0953.3053.8349.93923,700
14 Mar 202253.9953.9953.2953.6949.80678,100
11 Mar 202254.5054.5053.5253.7049.81562,400
10 Mar 202254.1154.4053.5054.0050.09551,600
09 Mar 202254.2254.5053.7253.9350.03506,900
08 Mar 202253.7053.9853.3653.4749.60663,100
07 Mar 202253.8753.9053.4153.5349.66566,400
04 Mar 202254.2154.4953.5554.0150.10541,700
03 Mar 202254.8154.8153.9654.1350.21478,400
02 Mar 202254.5054.7954.0754.3350.40391,700
01 Mar 202255.0355.1853.6254.1550.23387,200
28 Feb 202254.2855.5753.7754.7450.78468,500
25 Feb 202254.4554.8553.0954.1150.19514,700
24 Feb 202253.9054.5752.1254.3050.37775,800
23 Feb 202255.3755.5554.5954.7050.74345,200
22 Feb 202255.2655.3954.0854.9851.00509,200
18 Feb 202255.3155.6054.8555.2651.26255,100
17 Feb 202255.5455.6754.9255.2951.29284,000
16 Feb 202255.4755.6555.1555.6051.58263,500
15 Feb 202255.0055.5054.6855.4051.39266,500
14 Feb 202254.7954.9954.1054.9650.98223,500
11 Feb 202255.2755.7354.3054.5550.60265,400
10 Feb 202255.0055.7354.9455.1451.15224,300
09 Feb 202254.7955.3554.7155.1751.18265,600
08 Feb 202254.4054.9054.0154.8350.86232,800
07 Feb 202253.6054.6153.2854.2350.30257,600
04 Feb 202253.9354.1853.2853.4049.53272,900
03 Feb 202254.7554.9053.9253.9350.03258,600
02 Feb 202254.8055.1154.3254.9050.93369,900
01 Feb 202254.3655.0054.1354.6950.73329,900
31 Jan 202253.6354.6253.4654.3550.42542,700
28 Jan 202252.8053.5352.2553.4249.55232,900
27 Jan 202253.0053.5452.1452.7748.95240,200
26 Jan 202253.1653.5452.2952.6848.87288,800
25 Jan 202250.9353.4050.5252.7548.93382,900
24 Jan 202250.5151.7449.7351.5847.85972,900
21 Jan 202252.8052.9051.2051.7848.03562,900
20 Jan 202254.2454.5052.7052.7648.94546,300
19 Jan 202254.7854.9053.2054.3050.37469,500
18 Jan 202254.7054.9254.4154.6450.69292,400
14 Jan 202254.6554.8454.0654.6550.69188,100
13 Jan 202254.5055.1054.4554.7050.74346,200
12 Jan 202254.5054.6353.9154.5150.56339,800
11 Jan 202253.5054.4353.2654.2950.36318,700
10 Jan 202254.0354.4052.9053.2849.42412,600
07 Jan 202252.9954.3252.8954.1150.19364,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...