UK markets closed

Icahn Enterprises L.P. (IEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.33+0.04 (+0.25%)
As of 02:39PM EDT. Market open.
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 202416.3616.5016.3116.3316.33201,872
11 Jun 2024------
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
06 Mar 202419.6219.8519.3219.6717.65849,300
05 Mar 202419.9819.9819.2519.3217.34942,800
04 Mar 202420.0020.1819.6519.6717.65978,100
01 Mar 202419.9520.2519.6619.9717.92996,000
29 Feb 202419.2120.0519.0320.0117.96827,100
28 Feb 202419.1519.8518.7219.1817.21853,400
27 Feb 202419.1919.3819.1119.3217.34554,400
26 Feb 202419.9019.9519.1419.1517.19783,800
23 Feb 202419.8519.9519.3319.8417.81453,900
22 Feb 202419.6020.2519.4719.7717.74736,700
21 Feb 202421.7421.8318.5719.5217.522,653,400
20 Feb 202421.4522.5921.4121.5419.331,602,100
16 Feb 202421.3321.5320.8721.2219.04813,200
15 Feb 202420.7021.4820.6020.9918.841,065,800
14 Feb 202420.5020.8920.2620.3418.25911,400
13 Feb 202419.5020.1319.3819.9417.901,014,400
12 Feb 202419.2019.4519.1019.3317.35451,700
09 Feb 202419.4319.5118.9319.1117.15379,100
08 Feb 202418.5219.4118.5219.2817.30668,900
07 Feb 202418.9518.9518.4318.6416.73356,600
06 Feb 202418.7618.8518.4018.7916.86388,100
05 Feb 202418.5018.6818.2218.6216.71552,200
02 Feb 202418.5718.7618.3218.3916.50483,700
01 Feb 202418.5918.7618.2718.5916.68489,800
31 Jan 202418.2518.8518.1718.2516.38941,000
30 Jan 202417.6818.1917.4518.1616.30619,900
29 Jan 202417.8217.9617.6117.6415.83453,600
26 Jan 202417.9218.1117.7817.8115.98570,100
25 Jan 202417.6518.0017.5217.9216.08466,800
24 Jan 202417.6117.9417.5817.6415.83412,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...