ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

IEP Icahn Enterprises LP

17.35
-0.13 (-0.74%)
Apr 12 2024 - Closed
Delayed by 15 minutes

IEP Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2024 17.31 -0.17 -0.97% 17.50 17.5689 17.18 449,282
Apr 11 2024 17.48 0.10 0.58% 17.35 17.55 17.2786 306,100
Apr 10 2024 17.38 -0.13 -0.74% 17.54 17.5999 17.2354 455,462
Apr 09 2024 17.51 0.28 1.63% 17.25 17.58 17.1701 449,605
Apr 08 2024 17.23 0.07 0.41% 17.17 17.36 17.0989 424,967
Apr 05 2024 17.16 0.15 0.88% 17.00 17.16 16.95 398,617
Apr 04 2024 17.01 -0.01 -0.06% 17.09 17.35 17.01 491,510
Apr 03 2024 17.02 0.21 1.25% 16.86 17.20 16.75 431,882
Apr 02 2024 16.81 -0.16 -0.94% 16.79 16.95 16.53 632,917
Apr 01 2024 16.97 -0.04 -0.24% 17.07 17.07 16.81 628,236
Mar 28 2024 17.01 0.01 0.06% 17.00 17.10 16.93 502,113
Mar 27 2024 17.00 -0.08 -0.47% 17.19 17.27 16.95 812,255
Mar 26 2024 17.08 -0.08 -0.47% 17.16 17.23 17.02 519,015
Mar 25 2024 17.16 0.14 0.82% 17.04 17.28 17.00 460,988
Mar 22 2024 17.02 -0.03 -0.18% 17.05 17.18 16.94 498,568
Mar 21 2024 17.05 -0.33 -1.90% 17.49 17.49 16.995 662,737
Mar 20 2024 17.38 0.26 1.52% 17.04 17.55 16.92 573,161
Mar 19 2024 17.12 -0.04 -0.23% 17.25 17.30 17.01 446,140
Mar 18 2024 17.16 -0.31 -1.77% 17.41 17.46 17.035 747,084
Mar 15 2024 17.47 0.13 0.75% 17.30 17.57 17.18 702,244
Mar 14 2024 17.34 -0.14 -0.80% 17.50 17.50 17.09 567,105
Mar 13 2024 17.48 0.48 2.82% 16.95 17.50 16.92 781,017
Mar 12 2024 17.00 -0.42 -2.41% 17.31 17.50 16.81 1,262,761
Mar 11 2024 17.42 -0.67 -3.70% 17.95 18.02 17.25 1,579,472
Mar 08 2024 18.09 -1.63 -8.27% 18.55 19.08 17.7203 2,307,090
Mar 07 2024 19.72 0.05 0.25% 19.75 20.246 19.61 1,401,548
Mar 06 2024 19.67 0.35 1.81% 19.70 19.8544 19.32 848,618
Mar 05 2024 19.32 -0.35 -1.78% 19.98 19.98 19.25 938,641
Mar 04 2024 19.67 -0.30 -1.50% 20.00 20.18 19.65 977,890
Mar 01 2024 19.97 -0.04 -0.20% 19.95 20.25 19.66 998,206
Feb 29 2024 20.01 0.83 4.33% 19.21 20.05 19.03 826,722
Feb 28 2024 19.18 -0.14 -0.72% 19.15 19.85 18.72 852,961
Feb 27 2024 19.32 0.17 0.89% 19.19 19.38 19.11 552,570
Feb 26 2024 19.15 -0.69 -3.48% 19.90 19.9471 19.14 783,638
Feb 23 2024 19.84 0.07 0.35% 19.85 19.95 19.33 449,349
Feb 22 2024 19.77 0.25 1.28% 19.60 20.25 19.47 736,283
Feb 21 2024 19.52 -2.02 -9.38% 21.74 21.83 18.57 2,650,612
Feb 20 2024 21.54 0.32 1.51% 21.45 22.59 21.4072 1,601,294
Feb 16 2024 21.22 0.23 1.10% 21.33 21.53 20.87 817,736
Feb 15 2024 20.99 0.65 3.20% 20.70 21.4799 20.60 1,063,913
Feb 14 2024 20.34 0.40 2.01% 20.50 20.89 20.26 911,017
Feb 13 2024 19.94 0.61 3.16% 19.50 20.13 19.38 1,002,765
Feb 12 2024 19.33 0.22 1.15% 19.20 19.45 19.10 442,829
Feb 09 2024 19.11 -0.17 -0.88% 19.43 19.505 18.93 378,553
Feb 08 2024 19.28 0.64 3.43% 18.52 19.41 18.52 667,751
Feb 07 2024 18.64 -0.15 -0.80% 18.95 18.95 18.43 356,477
Feb 06 2024 18.79 0.17 0.91% 18.64 18.85 18.3967 387,678
Feb 05 2024 18.62 0.23 1.25% 18.50 18.6799 18.22 552,008
Feb 02 2024 18.39 -0.20 -1.08% 18.60 18.755 18.32 483,689
Feb 01 2024 18.59 0.34 1.86% 18.59 18.76 18.2658 489,026
Jan 31 2024 18.25 0.09 0.50% 18.25 18.85 18.17 940,326
Jan 30 2024 18.16 0.52 2.95% 17.68 18.19 17.45 618,905
Jan 29 2024 17.64 -0.17 -0.95% 17.82 17.96 17.615 453,139
Jan 26 2024 17.81 -0.11 -0.61% 17.92 18.11 17.78 569,709
Jan 25 2024 17.92 0.28 1.59% 17.65 18.00 17.52 466,819
Jan 24 2024 17.64 -0.05 -0.28% 17.76 17.94 17.575 410,362
Jan 23 2024 17.69 0.08 0.45% 17.60 17.80 17.51 338,963
Jan 22 2024 17.61 0.11 0.63% 17.50 17.70 17.38 554,131
Jan 19 2024 17.50 -0.23 -1.30% 18.00 18.00 17.3052 557,898
Jan 18 2024 17.73 -0.22 -1.23% 18.10 18.2999 17.5744 666,459
Jan 17 2024 17.95 0.08 0.45% 17.90 18.1285 17.64 728,382
Jan 16 2024 17.87 0.76 4.44% 17.54 18.08 17.21 1,052,917

Your Recent History

Delayed Upgrade Clock