Canada markets close in 51 minutes

Icahn Enterprises L.P. (IEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.03+0.14 (+0.81%)
As of 03:06PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202416.8117.1216.7817.0317.03489,551
Apr 18, 202417.0317.0916.7916.8916.89373,400
Apr 17, 202417.1017.1616.9217.0117.01339,900
Apr 16, 202417.1717.3816.9917.0817.08314,000
Apr 15, 202417.3417.4116.9717.2617.26397,000
Apr 12, 202417.5017.5717.1817.3117.31449,200
Apr 11, 202417.3517.5517.2817.4817.48307,900
Apr 10, 202417.5417.6017.2417.3817.38463,300
Apr 09, 202417.2517.5817.1717.5117.51451,000
Apr 08, 202417.1717.3617.1017.2317.23425,800
Apr 05, 202417.0017.1616.9517.1617.16401,800
Apr 04, 202417.0917.3517.0117.0217.02491,900
Apr 03, 202416.7917.2016.7517.0217.02432,500
Apr 02, 202416.9016.9516.5316.8116.81685,100
Apr 01, 202417.0117.0616.8116.9716.97628,400
Mar 28, 202417.0017.1016.9317.0117.01503,300
Mar 27, 202417.1917.2716.9517.0017.00814,400
Mar 26, 202417.1617.2317.0217.0817.08518,800
Mar 25, 202417.0417.2817.0017.1617.16461,600
Mar 22, 202417.0517.1816.9417.0217.02498,300
Mar 21, 202417.4917.4917.0017.0517.05663,500
Mar 20, 202417.0417.5516.9217.3817.38573,600
Mar 19, 202417.2517.3017.0117.1217.12446,300
Mar 18, 202417.4117.4617.0417.1617.16747,100
Mar 15, 202417.2217.5717.1817.4717.47716,400
Mar 14, 202417.5017.5017.0917.3417.34567,300
Mar 13, 202416.9517.5016.9217.4817.48782,900
Mar 12, 202417.3117.5016.8117.0017.001,263,100
Mar 11, 202417.9518.0217.2517.4217.421,581,900
Mar 08, 202418.5519.0817.7218.0918.092,306,600
Mar 08, 20241 Dividend
Mar 07, 202419.7520.2519.6119.7218.721,402,900
Mar 06, 202419.6219.8519.3219.6718.67849,300
Mar 05, 202419.9819.9819.2519.3218.34942,800
Mar 04, 202420.0020.1819.6519.6718.67978,100
Mar 01, 202419.9520.2519.6619.9718.96996,000
Feb 29, 202419.2120.0519.0320.0119.00827,100
Feb 28, 202419.1519.8518.7219.1818.21853,400
Feb 27, 202419.1919.3819.1119.3218.34554,400
Feb 26, 202419.9019.9519.1419.1518.18783,800
Feb 23, 202419.8519.9519.3319.8418.83453,900
Feb 22, 202419.6020.2519.4719.7718.77736,700
Feb 21, 202421.7421.8318.5719.5218.532,653,400
Feb 20, 202421.4522.5921.4121.5420.451,602,100
Feb 16, 202421.3321.5320.8721.2220.14813,200
Feb 15, 202420.7021.4820.6020.9919.931,065,800
Feb 14, 202420.5020.8920.2620.3419.31911,400
Feb 13, 202419.5020.1319.3819.9418.931,014,400
Feb 12, 202419.2019.4519.1019.3318.35451,700
Feb 09, 202419.4319.5118.9319.1118.14379,100
Feb 08, 202418.5219.4118.5219.2818.30668,900
Feb 07, 202418.9518.9518.4318.6417.69356,600
Feb 06, 202418.7618.8518.4018.7917.84388,100
Feb 05, 202418.5018.6818.2218.6217.68552,200
Feb 02, 202418.5718.7618.3218.3917.46483,700
Feb 01, 202418.5918.7618.2718.5917.65489,800
Jan 31, 202418.2518.8518.1718.2517.32941,000
Jan 30, 202417.6818.1917.4518.1617.24619,900
Jan 29, 202417.8217.9617.6117.6416.75453,600
Jan 26, 202417.9218.1117.7817.8116.91570,100
Jan 25, 202417.6518.0017.5217.9217.01466,800
Jan 24, 202417.6117.9417.5817.6416.75412,100
Jan 23, 202417.6017.8017.5117.6916.79339,700
Jan 22, 202417.5017.7017.3817.6116.72554,800
Jan 19, 202418.0018.0017.3117.5016.61557,700
Jan 18, 202418.1018.3017.5717.7316.83670,500
Jan 17, 202417.9018.1317.6417.9517.04728,600
Jan 16, 202417.5418.0817.2117.8716.961,053,400
Jan 12, 202417.2617.3117.0317.1116.24319,200
Jan 11, 202417.4717.4817.0017.1216.25469,000
Jan 10, 202417.9018.0517.3017.3516.47608,900
Jan 09, 202418.0018.1117.8317.9117.00321,600
Jan 08, 202417.9018.3817.6017.9817.07583,800
Jan 05, 202417.9318.1017.6617.7416.84653,500
Jan 04, 202417.6518.0017.4217.9317.02593,300
Jan 03, 202417.4117.7117.3017.5916.70532,600
Jan 02, 202417.3217.7517.1017.6516.75654,800
Dec 29, 202317.2517.3616.8117.1916.321,228,300
Dec 28, 202317.1017.7517.1017.2616.381,397,200
Dec 27, 202317.8317.8316.9117.0016.141,279,200
Dec 26, 202318.0018.5717.5817.6116.72974,400
Dec 22, 202317.0018.0917.0017.6916.791,958,200
Dec 21, 202315.9617.0015.9116.9516.091,390,500
Dec 20, 202315.6516.3115.4015.7314.931,165,800
Dec 19, 202315.3315.8015.3315.6114.82958,900
Dec 18, 202315.5015.7415.2215.4014.621,122,600
Dec 15, 202315.7115.9015.0015.5114.722,066,300
Dec 14, 202315.5515.9415.3515.7114.911,108,600
Dec 13, 202315.7515.9315.0115.7314.931,711,200
Dec 12, 202316.2916.3115.6615.8215.021,329,300
Dec 11, 202316.3316.5216.1316.3115.48927,000
Dec 08, 202316.3016.5316.2716.3315.50530,700
Dec 07, 202316.4816.5116.2016.2915.46756,400
Dec 06, 202316.5416.7516.4216.4315.60584,500
Dec 05, 202316.8616.9716.5316.5815.74569,000
Dec 04, 202317.0317.1816.8016.8616.01589,300
Dec 01, 202316.9017.2416.8517.0616.19420,200
Nov 30, 202317.1017.2916.7416.8716.01431,700
Nov 29, 202317.2017.4717.0117.0916.22618,500
Nov 28, 202317.2717.4516.9517.2016.33562,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...