Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Icahn Enterprises L.P. (IEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.57-0.09 (-0.16%)
At close: 4:00PM EDT
56.58 +0.01 (+0.02%)
After hours: 04:56PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 202156.7557.1956.1356.5756.57207,834
Oct 20, 202157.6457.6955.6756.6656.66339,800
Oct 19, 202156.5457.8156.5357.3957.39461,300
Oct 18, 202154.6056.6954.4256.4656.46693,900
Oct 15, 202154.8955.0254.4654.6354.63219,200
Oct 14, 202154.7054.7954.2254.7754.77120,200
Oct 13, 202154.7054.7054.0254.3554.35143,800
Oct 12, 202154.7554.9554.5054.7054.70165,800
Oct 11, 202154.7554.8854.4154.5554.55177,000
Oct 08, 202154.6054.8854.1354.6454.64274,100
Oct 07, 202153.6754.6653.2054.3754.37472,800
Oct 06, 202153.1353.7152.3553.6753.67315,500
Oct 05, 202153.2053.5852.7553.4753.47271,300
Oct 04, 202151.4353.2551.4352.9752.97376,300
Oct 01, 202150.1351.7349.9551.2251.22444,200
Sep 30, 202150.3950.3949.7849.9549.95932,900
Sep 29, 202150.3650.4449.8749.9049.90440,100
Sep 28, 202150.3050.4850.0050.2750.27482,000
Sep 27, 202150.0050.7250.0050.3950.39441,300
Sep 24, 202150.1050.2549.8550.0050.00760,700
Sep 23, 202150.4950.9050.2150.3050.30755,900
Sep 22, 202150.0450.4649.9050.2150.21424,800
Sep 21, 202150.2050.3849.6749.9349.93458,300
Sep 20, 202150.7650.8949.5249.7049.70813,500
Sep 17, 202151.7551.8851.2051.2051.20354,200
Sep 16, 202152.0552.1851.6051.7551.75323,700
Sep 15, 202151.9652.2951.6652.1952.19366,000
Sep 14, 202152.2952.3651.4551.6651.66311,800
Sep 13, 202151.8052.3851.4452.2552.25314,200
Sep 10, 202152.8053.0551.4951.5651.56551,000
Sep 09, 202152.8153.1552.5652.8052.80339,000
Sep 08, 202153.9054.1352.5852.6852.68531,200
Sep 07, 202154.4254.4253.5853.8253.82344,400
Sep 03, 202154.9855.1054.1954.2154.21309,500
Sep 02, 202154.5554.8654.3754.8654.86144,200
Sep 01, 202155.0055.1954.2554.3054.30246,300
Aug 31, 202155.5855.8054.8554.9754.97216,700
Aug 30, 202154.6355.8554.4255.5355.53193,200
Aug 27, 202154.3054.4754.0954.3854.38354,200
Aug 26, 202154.3954.3953.7453.9953.99241,300
Aug 25, 202154.8054.8053.8953.9653.96482,600
Aug 24, 202154.9154.9854.7054.8054.80275,400
Aug 23, 202155.1055.2854.7054.7854.78298,300
Aug 20, 202154.9355.2254.5055.0955.09272,600
Aug 19, 202155.1855.5054.6754.6754.67547,800
Aug 19, 20212 Dividend
Aug 18, 202158.2458.2457.6057.6155.61595,400
Aug 17, 202158.2758.4157.6258.1856.16482,400
Aug 16, 202158.6458.6457.8558.2756.25462,500
Aug 13, 202158.8858.8858.3558.4356.40257,800
Aug 12, 202158.2358.7358.2358.6856.64190,300
Aug 11, 202158.7858.7857.8658.2356.21249,700
Aug 10, 202159.1159.1158.4458.4756.44236,000
Aug 09, 202158.5859.1158.2759.1157.06274,100
Aug 06, 202158.7058.7057.5158.6956.65255,400
Aug 05, 202158.2658.7258.1158.6056.57118,800
Aug 04, 202158.3758.4057.5558.1356.11174,400
Aug 03, 202157.8558.4557.5058.2556.23121,400
Aug 02, 202158.3858.7257.7557.8055.79157,700
Jul 30, 202158.4258.4257.8158.1156.09135,700
Jul 29, 202158.2358.7558.1458.4356.40200,000
Jul 28, 202157.6058.2557.6058.1656.14129,600
Jul 27, 202157.5657.8857.1857.6455.64110,300
Jul 26, 202157.2057.7857.1557.6755.67163,000
Jul 23, 202157.3357.4457.0757.1255.1488,100
Jul 22, 202157.4157.5557.0357.4955.49112,800
Jul 21, 202157.2057.5557.0657.4255.43151,800
Jul 20, 202156.2357.1856.0257.1855.19185,200
Jul 19, 202156.1256.1355.1555.8553.91375,800
Jul 16, 202157.3457.3456.0756.3854.42268,200
Jul 15, 202157.2157.4456.7257.3255.33174,600
Jul 14, 202157.6357.8957.0157.2155.22162,700
Jul 13, 202157.7557.7557.0357.4455.45158,500
Jul 12, 202157.4157.7757.0057.6755.67197,000
Jul 09, 202156.4957.3756.3157.2955.30202,000
Jul 08, 202156.2256.5656.0156.1154.16206,300
Jul 07, 202156.2156.8156.2156.7354.76213,100
Jul 06, 202156.0556.4955.7556.2054.25226,300
Jul 02, 202156.0656.3655.8256.1754.22169,600
Jul 01, 202155.0356.1055.0356.0654.11157,900
Jun 30, 202155.2255.5954.9954.9953.08350,900
Jun 29, 202155.7555.9755.2555.2953.37249,100
Jun 28, 202156.0056.1955.4055.4753.54233,000
Jun 25, 202156.5056.5555.9855.9854.04184,800
Jun 24, 202156.6756.6956.2756.4854.52160,800
Jun 23, 202156.3056.5356.1556.4454.48182,200
Jun 22, 202156.0556.2355.6156.2354.28238,900
Jun 21, 202155.5856.0055.1855.9454.00253,200
Jun 18, 202155.8755.8754.8155.0253.11361,000
Jun 17, 202155.6355.7255.0055.3353.41259,300
Jun 16, 202155.7555.9855.3455.6953.76180,900
Jun 15, 202155.7556.0055.5155.7453.80234,900
Jun 14, 202156.0056.2255.6255.7353.80167,400
Jun 11, 202156.3056.6455.9056.0554.10228,200
Jun 10, 202156.6256.8656.1556.1954.24200,300
Jun 09, 202155.5556.5855.5056.4254.46284,700
Jun 08, 202155.0055.9854.9955.4453.52349,800
Jun 07, 202155.6555.7054.8554.9653.05317,700
Jun 04, 202155.3155.4355.0555.2253.30286,600
Jun 03, 202155.3655.5454.8155.2453.32454,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement