IEP Historical Prices | Icahn Enterprises L.P. Stock

Dow

0.34% Nasdaq

0.16%

Icahn Enterprises, L.P. (IEP)

-NasdaqGS

89.45 May 21, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	87.50	89.86	86.80	89.45	131,600	89.45
May 20, 2013	87.54	89.95	86.47	86.60	128,800	86.60
May 17, 2013	85.80	87.71	84.86	87.45	100,600	87.45
May 16, 2013	83.84	85.62	83.08	85.10	61,500	85.10
May 15, 2013	83.22	84.97	82.00	83.80	72,200	83.80
May 14, 2013	84.82	85.00	82.82	83.22	107,300	83.22
May 13, 2013	84.00	85.00	83.20	84.63	91,700	84.63
May 10, 2013	83.34	84.00	82.60	83.79	65,400	83.79
May 9, 2013	82.65	84.50	81.38	82.98	120,600	82.98
May 9, 2013	1.00 Dividend
May 8, 2013	84.00	84.63	82.00	83.37	204,400	82.37
May 7, 2013	80.96	83.53	80.96	82.83	173,300	81.84
May 6, 2013	75.51	82.00	75.35	80.68	370,100	79.71
May 3, 2013	75.00	75.70	73.25	75.39	127,200	74.49
May 2, 2013	74.89	74.90	73.28	74.39	94,800	73.50
May 1, 2013	76.00	76.00	74.11	74.71	73,000	73.81
Apr 30, 2013	72.85	74.73	72.57	74.52	109,300	73.63
Apr 29, 2013	74.30	75.00	70.53	72.95	185,700	72.07
Apr 26, 2013	74.75	75.00	71.75	72.88	152,700	72.01
Apr 25, 2013	75.00	76.00	74.34	74.71	185,600	73.81
Apr 24, 2013	73.84	75.00	72.57	74.17	214,900	73.28
Apr 23, 2013	72.87	73.00	72.07	72.31	179,700	71.44
Apr 22, 2013	70.44	71.54	69.40	71.00	126,600	70.15
Apr 19, 2013	70.25	71.00	68.02	70.09	175,000	69.25
Apr 18, 2013	68.95	70.76	68.68	69.91	207,600	69.07
Apr 17, 2013	70.10	70.99	67.45	68.64	252,500	67.82
Apr 16, 2013	67.99	70.28	67.75	69.94	293,500	69.10
Apr 15, 2013	68.11	68.84	66.25	66.87	198,000	66.07
Apr 12, 2013	68.99	69.00	64.36	67.28	437,600	66.47
Apr 11, 2013	67.12	69.24	65.54	68.64	396,500	67.82
Apr 10, 2013	64.48	67.26	63.01	65.96	698,900	65.17
Apr 9, 2013	61.92	63.75	60.50	62.75	706,000	62.00
Apr 8, 2013	60.70	61.96	58.50	61.30	890,600	60.56
Apr 5, 2013	55.11	56.50	54.26	55.52	196,300	54.85
Apr 4, 2013	56.44	56.70	55.21	55.32	85,800	54.66
Apr 3, 2013	55.88	57.00	55.14	55.25	134,000	54.59
Apr 2, 2013	56.79	57.25	55.00	55.14	220,500	54.48
Apr 1, 2013	54.50	56.70	54.00	56.21	199,800	55.54
Mar 28, 2013	55.47	55.97	54.00	54.51	277,000	53.86
Mar 27, 2013	56.21	57.17	55.39	55.72	183,900	55.05
Mar 26, 2013	56.69	57.05	55.27	56.50	136,000	55.82
Mar 25, 2013	58.12	58.33	56.40	56.56	226,900	55.88
Mar 22, 2013	57.90	58.00	56.02	57.44	173,500	56.75
Mar 21, 2013	57.33	58.39	57.00	57.10	131,000	56.42
Mar 20, 2013	58.69	59.03	56.00	57.75	269,100	57.06
Mar 19, 2013	59.51	60.09	57.11	58.39	152,000	57.69
Mar 18, 2013	60.05	60.45	59.25	59.57	160,800	58.86
Mar 15, 2013	61.00	61.00	60.02	60.70	100,600	59.97
Mar 14, 2013	60.60	61.24	60.60	60.95	63,100	60.22
Mar 13, 2013	61.14	61.27	60.50	60.58	47,900	59.85
Mar 12, 2013	61.38	61.40	60.80	61.25	47,100	60.52
Mar 11, 2013	61.94	61.94	60.80	61.20	94,300	60.47
Mar 8, 2013	61.87	61.90	60.79	60.80	141,500	60.07
Mar 7, 2013	62.00	62.00	61.00	61.03	211,900	60.30
Mar 6, 2013	62.39	62.41	60.31	60.99	111,500	60.26
Mar 5, 2013	62.50	62.50	61.00	61.63	210,600	60.89
Mar 4, 2013	60.49	62.33	60.11	61.38	367,400	60.64
Mar 1, 2013	63.00	63.00	60.00	60.05	2,094,000	59.33
Feb 28, 2013	71.20	73.97	70.50	71.49	59,700	70.63
Feb 27, 2013	73.50	74.01	72.10	72.25	38,500	71.38
Feb 26, 2013	69.62	74.15	69.62	74.15	125,300	73.26
Feb 25, 2013	71.69	72.27	68.01	70.00	102,200	69.16
Feb 22, 2013	70.25	71.94	67.01	68.33	101,000	67.51
Feb 21, 2013	66.65	70.80	63.53	70.50	111,100	69.65
Feb 20, 2013	67.69	70.84	65.40	66.86	117,800	66.06
Feb 19, 2013	76.52	79.98	70.00	71.04	222,400	70.19
Feb 19, 2013	1.00 Dividend
Feb 15, 2013	90.00	90.75	75.56	80.99	290,000	79.03
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IEP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Icahn Enterprises, L.P. (IEP)