Singapore markets close in 4 hours 5 minutes

Icahn Enterprises L.P. (IEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.26+0.26 (+1.53%)
At close: 04:00PM EDT
17.03 -0.23 (-1.33%)
After hours: 07:58PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202417.0917.3517.0117.2617.26344,400
23 Apr 202416.8017.0116.7417.0017.00538,700
22 Apr 202416.9717.1416.6516.6716.67560,000
19 Apr 202416.8117.1316.7817.0017.00658,200
18 Apr 202417.0317.0916.7916.8916.89375,900
17 Apr 202417.1017.1616.9217.0117.01339,900
16 Apr 202417.1717.3816.9917.0817.08314,000
15 Apr 202417.3417.4116.9717.2617.26397,000
12 Apr 202417.5017.5717.1817.3117.31449,200
11 Apr 202417.3517.5517.2817.4817.48307,900
10 Apr 202417.5417.6017.2417.3817.38463,300
09 Apr 202417.2517.5817.1717.5117.51451,000
08 Apr 202417.1717.3617.1017.2317.23425,800
05 Apr 202417.0017.1616.9517.1617.16401,800
04 Apr 202417.0917.3517.0117.0217.02491,900
03 Apr 202416.7917.2016.7517.0217.02432,500
02 Apr 202416.9016.9516.5316.8116.81685,100
01 Apr 202417.0117.0616.8116.9716.97628,400
28 Mar 202417.0017.1016.9317.0117.01503,300
27 Mar 202417.1917.2716.9517.0017.00814,400
26 Mar 202417.1617.2317.0217.0817.08518,800
25 Mar 202417.0417.2817.0017.1617.16461,600
22 Mar 202417.0517.1816.9417.0217.02498,300
21 Mar 202417.4917.4917.0017.0517.05663,500
20 Mar 202417.0417.5516.9217.3817.38573,600
19 Mar 202417.2517.3017.0117.1217.12446,300
18 Mar 202417.4117.4617.0417.1617.16747,100
15 Mar 202417.2217.5717.1817.4717.47716,400
14 Mar 202417.5017.5017.0917.3417.34567,300
13 Mar 202416.9517.5016.9217.4817.48782,900
12 Mar 202417.3117.5016.8117.0017.001,263,100
11 Mar 202417.9518.0217.2517.4217.421,581,900
08 Mar 202418.5519.0817.7218.0918.092,306,600
08 Mar 20241 Dividend
07 Mar 202419.7520.2519.6119.7218.721,402,900
06 Mar 202419.6219.8519.3219.6718.67849,300
05 Mar 202419.9819.9819.2519.3218.34942,800
04 Mar 202420.0020.1819.6519.6718.67978,100
01 Mar 202419.9520.2519.6619.9718.96996,000
29 Feb 202419.2120.0519.0320.0119.00827,100
28 Feb 202419.1519.8518.7219.1818.21853,400
27 Feb 202419.1919.3819.1119.3218.34554,400
26 Feb 202419.9019.9519.1419.1518.18783,800
23 Feb 202419.8519.9519.3319.8418.83453,900
22 Feb 202419.6020.2519.4719.7718.77736,700
21 Feb 202421.7421.8318.5719.5218.532,653,400
20 Feb 202421.4522.5921.4121.5420.451,602,100
16 Feb 202421.3321.5320.8721.2220.14813,200
15 Feb 202420.7021.4820.6020.9919.931,065,800
14 Feb 202420.5020.8920.2620.3419.31911,400
13 Feb 202419.5020.1319.3819.9418.931,014,400
12 Feb 202419.2019.4519.1019.3318.35451,700
09 Feb 202419.4319.5118.9319.1118.14379,100
08 Feb 202418.5219.4118.5219.2818.30668,900
07 Feb 202418.9518.9518.4318.6417.69356,600
06 Feb 202418.7618.8518.4018.7917.84388,100
05 Feb 202418.5018.6818.2218.6217.68552,200
02 Feb 202418.5718.7618.3218.3917.46483,700
01 Feb 202418.5918.7618.2718.5917.65489,800
31 Jan 202418.2518.8518.1718.2517.32941,000
30 Jan 202417.6818.1917.4518.1617.24619,900
29 Jan 202417.8217.9617.6117.6416.75453,600
26 Jan 202417.9218.1117.7817.8116.91570,100
25 Jan 202417.6518.0017.5217.9217.01466,800
24 Jan 202417.6117.9417.5817.6416.75412,100
23 Jan 202417.6017.8017.5117.6916.79339,700
22 Jan 202417.5017.7017.3817.6116.72554,800
19 Jan 202418.0018.0017.3117.5016.61557,700
18 Jan 202418.1018.3017.5717.7316.83670,500
17 Jan 202417.9018.1317.6417.9517.04728,600
16 Jan 202417.5418.0817.2117.8716.961,053,400
12 Jan 202417.2617.3117.0317.1116.24319,200
11 Jan 202417.4717.4817.0017.1216.25469,000
10 Jan 202417.9018.0517.3017.3516.47608,900
09 Jan 202418.0018.1117.8317.9117.00321,600
08 Jan 202417.9018.3817.6017.9817.07583,800
05 Jan 202417.9318.1017.6617.7416.84653,500
04 Jan 202417.6518.0017.4217.9317.02593,300
03 Jan 202417.4117.7117.3017.5916.70532,600
02 Jan 202417.3217.7517.1017.6516.75654,800
29 Dec 202317.2517.3616.8117.1916.321,228,300
28 Dec 202317.1017.7517.1017.2616.381,397,200
27 Dec 202317.8317.8316.9117.0016.141,279,200
26 Dec 202318.0018.5717.5817.6116.72974,400
22 Dec 202317.0018.0917.0017.6916.791,958,200
21 Dec 202315.9617.0015.9116.9516.091,390,500
20 Dec 202315.6516.3115.4015.7314.931,165,800
19 Dec 202315.3315.8015.3315.6114.82958,900
18 Dec 202315.5015.7415.2215.4014.621,122,600
15 Dec 202315.7115.9015.0015.5114.722,066,300
14 Dec 202315.5515.9415.3515.7114.911,108,600
13 Dec 202315.7515.9315.0115.7314.931,711,200
12 Dec 202316.2916.3115.6615.8215.021,329,300
11 Dec 202316.3316.5216.1316.3115.48927,000
08 Dec 202316.3016.5316.2716.3315.50530,700
07 Dec 202316.4816.5116.2016.2915.46756,400
06 Dec 202316.5416.7516.4216.4315.60584,500
05 Dec 202316.8616.9716.5316.5815.74569,000
04 Dec 202317.0317.1816.8016.8616.01589,300
01 Dec 202316.9017.2416.8517.0616.19420,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...