UK markets closed

Icahn Enterprises L.P. (IEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.27-0.07 (-0.43%)
At close: 04:00PM EDT
17.27 -0.00 (-0.00%)
After hours: 07:47PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202417.3917.5417.2017.2717.27416,100
25 Jul 202417.2317.5717.1117.3517.35363,200
24 Jul 202417.5517.5517.1217.2417.24572,600
23 Jul 202417.6417.8017.4817.5217.52475,700
22 Jul 202417.3717.5717.2117.4617.46462,600
19 Jul 202417.2517.3117.0517.2017.20333,100
18 Jul 202417.8117.8417.1317.1317.13744,300
17 Jul 202417.5217.8617.5217.7817.78565,200
16 Jul 202417.6217.7617.3217.4417.44678,600
15 Jul 202417.1717.3217.0217.2417.24575,900
12 Jul 202416.9017.2516.9017.0017.00522,000
11 Jul 202416.8216.9516.7716.9316.93432,600
10 Jul 202416.9016.9516.7916.8316.83316,000
09 Jul 202417.1717.1916.8016.8316.83482,000
08 Jul 202416.7117.3916.6117.1117.111,277,500
05 Jul 202416.7016.7516.4216.5416.54327,500
03 Jul 202416.5816.9416.5816.6816.68361,500
02 Jul 202416.4216.5916.2616.5116.51582,400
01 Jul 202416.5216.5816.2516.3116.31352,600
28 Jun 202416.4916.6916.4116.4816.48626,100
27 Jun 202416.5816.6416.2716.4916.49360,000
26 Jun 202416.5316.8016.4416.4816.48561,300
25 Jun 202415.8016.7715.7416.6716.67816,400
24 Jun 202415.8015.8815.6315.8515.85443,000
21 Jun 202415.6015.8715.5315.6815.681,935,800
20 Jun 202415.9015.9115.5815.6215.62847,500
18 Jun 202416.1016.1415.8015.9515.95667,100
17 Jun 202416.1716.2015.8516.1716.171,009,900
14 Jun 202416.2816.3016.0116.1816.18504,800
13 Jun 202416.2416.3616.1616.2216.22354,100
12 Jun 202416.3716.5016.2216.2716.27329,600
11 Jun 202416.4716.4716.1516.2916.29420,000
10 Jun 202416.7016.7116.3316.4116.41557,700
07 Jun 202416.7916.8416.6416.7116.71427,200
06 Jun 202416.5016.9916.5016.8216.82464,500
05 Jun 202416.4516.6816.3016.6816.68412,300
04 Jun 202416.3016.5116.2316.3516.35402,300
03 Jun 202416.6016.6016.3316.3916.39418,000
31 May 202416.4016.6016.3516.5116.51637,500
30 May 202416.4416.5916.3816.5816.58281,500
29 May 202416.5416.6016.1716.3616.36566,500
28 May 202416.7216.7816.4816.6016.60760,900
24 May 202416.4216.7916.4016.7016.70440,800
23 May 202416.4716.4816.2316.2916.29542,300
22 May 202416.4916.5316.2516.5316.53753,800
21 May 202416.6916.8016.4116.4316.43881,500
20 May 202416.8316.9416.5816.6616.661,025,300
17 May 202417.3117.4816.7116.8316.832,096,500
17 May 20241 Dividend
16 May 202418.2118.6018.0718.3117.312,507,100
15 May 202418.7118.7418.1018.2017.211,335,700
14 May 202418.5518.8418.4518.5917.571,097,400
13 May 202418.1018.6918.0018.3717.37688,400
10 May 202418.1518.1717.7717.9817.00772,400
09 May 202418.5618.6018.0218.0317.05858,600
08 May 202417.4519.1017.3518.5617.551,948,700
07 May 202417.3017.4717.0717.1716.23657,600
06 May 202417.4117.5217.2517.3616.41433,100
03 May 202417.4017.5017.1517.3516.40346,800
02 May 202417.3517.5017.0317.3416.39559,100
01 May 202417.5517.8417.3217.4016.45704,700
30 Apr 202417.5017.8617.4217.6416.68315,600
29 Apr 202417.2017.7317.1817.5516.59437,600
26 Apr 202417.4017.4817.1117.2516.31532,300
25 Apr 202417.0417.3816.9517.2716.33356,500
24 Apr 202417.0917.3517.0117.2616.32346,700
23 Apr 202416.8017.0116.7417.0016.07538,700
22 Apr 202416.9717.1416.6516.6715.76560,000
19 Apr 202416.8117.1316.7817.0016.07658,200
18 Apr 202417.0317.0916.7916.8915.97375,900
17 Apr 202417.1017.1616.9217.0116.08339,900
16 Apr 202417.1717.3816.9917.0816.15314,000
15 Apr 202417.3417.4116.9717.2616.32397,000
12 Apr 202417.5017.5717.1817.3116.36449,200
11 Apr 202417.3517.5517.2817.4816.53307,900
10 Apr 202417.5417.6017.2417.3816.43463,300
09 Apr 202417.2517.5817.1717.5116.55451,000
08 Apr 202417.1717.3617.1017.2316.29425,800
05 Apr 202417.0017.1616.9517.1616.22401,800
04 Apr 202417.0917.3517.0117.0216.09491,900
03 Apr 202416.7917.2016.7517.0216.09432,500
02 Apr 202416.9016.9516.5316.8115.89685,100
01 Apr 202417.0117.0616.8116.9716.04628,400
28 Mar 202417.0017.1016.9317.0116.08503,300
27 Mar 202417.1917.2716.9517.0016.07814,400
26 Mar 202417.1617.2317.0217.0816.15518,800
25 Mar 202417.0417.2817.0017.1616.22461,600
22 Mar 202417.0517.1816.9417.0216.09498,300
21 Mar 202417.4917.4917.0017.0516.12663,500
20 Mar 202417.0417.5516.9217.3816.43573,600
19 Mar 202417.2517.3017.0117.1216.18446,300
18 Mar 202417.4117.4617.0417.1616.22747,100
15 Mar 202417.2217.5717.1817.4716.52716,400
14 Mar 202417.5017.5017.0917.3416.39567,300
13 Mar 202416.9517.5016.9217.4816.53782,900
12 Mar 202417.3117.5016.8117.0016.071,263,100
11 Mar 202417.9518.0217.2517.4216.471,581,900
08 Mar 202418.5519.0817.7218.0917.102,306,600
08 Mar 20241 Dividend
07 Mar 202419.7520.2519.6119.7217.701,402,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...