NASDAQ:IEP | Historical Stock Price | ICAHN ENTERPRISES L.P.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-07-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.12$14.40$33.87$79.69$187.46$441.011987-07-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$44.70$120.3753,900——
2012-12-28$41.84$112.6714,700——
2012-12-27$41.39$111.469,500——
2012-12-26$40.80$109.8713,100——
2012-12-24$39.99$107.6924,900——
2012-12-21$41.01$110.4420,300——
2012-12-20$41.41$111.516,400——
2012-12-19$40.74$109.716,400——
2012-12-18$40.65$109.4711,500——
2012-12-17$40.46$108.9613,200——
2012-12-14$40.43$108.876,600——
2012-12-13$40.25$108.3910,500——
2012-12-12$39.84$107.2912,300——
2012-12-11$39.71$106.945,300——
2012-12-10$39.78$107.126,800——
2012-12-07$39.89$107.426,100——
2012-12-06$39.99$107.695,300——
2012-12-05$40.46$108.964,600——
2012-12-04$40.25$108.397,600——
2012-12-03$40.25$108.396,300——
2012-11-30$40.18$108.206,400——
2012-11-29$40.00$107.727,300——
2012-11-28$40.15$108.125,700——
2012-11-27$39.04$105.139,300——
2012-11-26$39.15$105.4311,500——
2012-11-23$39.40$106.101,600——
2012-11-21$39.40$106.102,900——
2012-11-20$39.04$105.134,300——
2012-11-19$38.43$103.493,600——
2012-11-16$37.86$101.954,900——
2012-11-15$38.00$102.333,300——
2012-11-14$38.33$103.226,400——
2012-11-13$39.39$106.074,600——
2012-11-12$38.71$103.987,142——
2012-11-09$39.60$106.363,521——
2012-11-08$38.29$102.866,237——
2012-11-07$38.68$103.9014,384——
2012-11-06$40.46$108.686,740——
2012-11-05$41.31$110.951,308——
2012-11-02$41.36$111.082,414——
2012-11-01$41.31$110.953,219——
2012-10-31$41.55$111.624,627——
2012-10-26$41.25$110.792,314——
2012-10-25$41.60$111.751,509——
2012-10-24$41.06$110.284,124——
2012-10-23$41.45$111.324,325——
2012-10-22$41.88$112.503,521——
2012-10-19$42.14$113.192,414——
2012-10-18$42.41$113.911,911——
2012-10-17$42.00$112.821,811——
2012-10-16$42.65$114.551,308——
2012-10-15$42.24$113.463,219——
2012-10-12$42.85$115.091,408——
2012-10-11$41.75$112.153,219——
2012-10-10$42.06$112.983,018——
2012-10-09$42.06$112.983,319——
2012-10-08$42.50$114.152,917——
2012-10-05$42.32$113.675,935——
2012-10-04$42.68$114.6414,384——
2012-10-03$41.45$111.329,254——
2012-10-02$40.97$110.044,828——
2012-10-01$40.97$110.0410,361——
2012-09-28$40.56$108.953,319——
2012-09-27$40.06$107.614,325——
2012-09-26$39.72$106.685,432——
2012-09-25$40.05$107.5912,171——
2012-09-24$40.40$108.527,142——
2012-09-21$40.76$109.488,148——
2012-09-20$40.56$108.957,041——
2012-09-19$40.15$107.8513,177——
2012-09-18$40.15$107.851,911——
2012-09-17$40.50$108.796,639——
2012-09-14$40.57$108.9713,982——
2012-09-13$39.96$107.3510,461——
2012-09-12$40.15$107.858,852——
2012-09-11$39.77$106.816,337——
2012-09-10$39.65$106.496,840——
2012-09-07$39.66$106.5211,065——
2012-09-06$40.45$108.653,621——
2012-09-05$40.00$107.451,811——
2012-09-04$39.66$106.5214,284——
2012-08-31$39.74$106.734,024——
2012-08-30$39.37$105.7412,775——
2012-08-29$40.45$108.654,124——
2012-08-28$40.29$108.233,621——
2012-08-27$40.58$109.003,722——
2012-08-24$40.71$109.354,024——
2012-08-23$40.48$108.731,811——
2012-08-22$40.38$108.476,840——
2012-08-21$40.55$108.923,621——
2012-08-20$40.16$107.88704——
2012-08-17$40.16$107.885,532——
2012-08-16$40.56$108.957,645——
2012-08-15$40.81$109.629,154——
2012-08-14$40.29$108.233,018——
2012-08-13$39.55$105.974,656——
2012-08-10$40.09$107.423,644——
2012-08-09$40.00$107.195,061——
2012-08-08$39.82$106.685,668——
2012-08-07$39.77$106.555,263——
2012-08-06$38.89$104.195,162——
2012-08-03$38.54$103.277,692——
2012-08-02$37.97$101.734,453——
2012-08-01$37.70$101.023,542——
2012-07-31$38.00$101.816,478——
2012-07-30$37.61$100.786,579——
2012-07-27$38.63$103.516,781——
2012-07-26$38.15$102.214,049——
2012-07-25$37.92$101.603,846——
2012-07-24$37.62$100.816,478——
2012-07-23$38.09$102.0526,822——
2012-07-20$40.03$107.271,619——
2012-07-19$40.36$108.149,008——
2012-07-18$40.96$109.755,668——
2012-07-17$41.48$111.13708——
2012-07-16$41.12$110.185,061——
2012-07-13$41.08$110.074,757——
2012-07-12$40.93$109.671,113——
2012-07-11$41.12$110.183,036——
2012-07-10$41.36$110.811,417——
2012-07-09$41.37$110.842,125——
2012-07-06$41.49$111.164,049——
2012-07-05$41.85$112.144,555——
2012-07-03$41.18$110.341,619——
2012-07-02$40.21$107.748,502——
2012-06-29$39.52$105.895,263——
2012-06-28$39.22$105.093,644——
2012-06-27$39.47$105.765,567——
2012-06-26$39.54$105.944,453——
2012-06-25$40.36$108.145,668——
2012-06-22$40.90$109.595,567——
2012-06-21$40.26$107.871,012——
2012-06-20$40.55$108.645,972——
2012-06-19$41.34$110.764,352——
2012-06-18$41.34$110.762,733——
2012-06-15$41.15$110.263,340——
2012-06-14$40.90$109.593,542——
2012-06-13$41.46$111.081,619——
2012-06-12$41.39$110.897,389——
2012-06-11$41.35$110.792,227——
2012-06-08$40.96$109.755,061——
2012-06-07$40.02$107.242,834——
2012-06-06$39.70$106.378,806——
2012-06-05$40.43$108.323,644——
2012-06-04$39.85$106.767,389——
2012-06-01$39.95$107.0310,830——
2012-05-31$40.74$109.149,818——
2012-05-30$40.99$109.837,490——
2012-05-29$41.13$110.202,733——
2012-05-25$41.10$110.122,429——
2012-05-24$41.69$111.712,834——
2012-05-23$41.30$110.655,263——
2012-05-22$40.80$109.335,263——
2012-05-21$40.52$108.567,490——
2012-05-18$39.93$106.973,138——
2012-05-17$40.79$109.3020,142——
2012-05-16$42.47$113.807,996——
2012-05-15$43.94$117.724,049——
2012-05-14$44.26$118.605,870——
2012-05-11$45.29$121.085,902——
2012-05-10$45.24$120.952,849——
2012-05-09$44.30$118.459,361——
2012-05-08$42.82$114.482,137——
2012-05-07$42.57$113.8015,263——
2012-05-04$43.62$116.613,867——
2012-05-03$43.67$116.748,038——
2012-05-02$45.14$120.6824,013——
2012-05-01$46.48$124.2619,333——
2012-04-30$47.66$127.415,189——
2012-04-27$48.35$129.284,274——
2012-04-26$48.65$130.074,477——
2012-04-25$48.60$129.933,460——
2012-04-24$47.42$126.7824,522——
2012-04-23$47.36$126.6214,957——
2012-04-20$46.91$125.416,614——
2012-04-19$46.44$124.1517,908——
2012-04-18$47.34$126.5722,589——
2012-04-17$47.16$126.1016,992——
2012-04-16$47.03$125.7311,498——
2012-04-13$46.92$125.4419,231——
2012-04-12$45.77$122.378,242——
2012-04-11$45.70$122.1815,364——
2012-04-10$44.72$119.558,649——
2012-04-09$45.53$121.7444,261——
2012-04-05$43.83$117.1925,336——
2012-04-04$43.24$115.616,512——
2012-04-03$43.24$115.6116,484——
2012-04-02$42.29$113.068,954——
2012-03-30$42.40$113.356,512——
2012-03-29$42.25$112.966,105——
2012-03-28$42.16$112.727,021——
2012-03-27$42.25$112.965,495——
2012-03-26$42.12$112.6212,922——
2012-03-23$42.26$112.992,239——
2012-03-22$42.26$112.991,018——
2012-03-21$42.26$112.996,512——
2012-03-20$42.26$112.9921,469——
2012-03-19$42.36$113.2510,582——
2012-03-16$42.36$113.256,309——
2012-03-15$42.26$112.9914,449——
2012-03-14$42.19$112.8011,701——
2012-03-13$42.54$113.725,291——
2012-03-12$41.68$111.183,379——
2012-03-09$41.95$111.896,553——
2012-03-08$41.72$111.295,529——
2012-03-07$41.02$109.413,379——
2012-03-06$40.97$109.2812,082——
2012-03-05$40.92$109.159,727——
2012-03-02$41.93$111.836,758——
2012-03-01$41.73$111.3110,137——
2012-02-29$41.70$111.239,113——
2012-02-28$41.51$110.7111,468——
2012-02-27$40.18$107.175,939——
2012-02-24$40.88$109.0511,161——
2012-02-23$40.61$108.324,403——
2012-02-22$40.46$107.939,010——
2012-02-21$40.23$107.305,836——
2012-02-17$39.93$106.497,884——
2012-02-16$39.85$106.2918,942——
2012-02-15$39.31$104.8557,441——
2012-02-14$38.59$102.929,113——
2012-02-13$38.76$103.3913,311——
2012-02-10$38.11$101.659,318——
2012-02-09$38.92$103.8114,335——
2012-02-08$38.58$102.907,782——
2012-02-07$38.17$101.8011,058——
2012-02-06$38.16$101.788,806——
2012-02-03$38.21$101.9116,383——
2012-02-02$37.14$99.077,884——
2012-02-01$37.27$99.415,632——
2012-01-31$37.22$99.286,860——
2012-01-30$36.70$97.906,246——
2012-01-27$36.86$98.314,915——
2012-01-26$36.98$98.6311,980——
2012-01-25$37.11$98.9911,161——
2012-01-24$36.67$97.8217,714——
2012-01-23$36.53$97.439,010——
2012-01-20$36.55$97.4817,611——
2012-01-19$36.59$97.6139,421——
2012-01-18$36.74$98.0011,365——
2012-01-17$37.10$98.9723,140——
2012-01-13$37.25$99.3625,598——
2012-01-12$37.11$98.9923,345——
2012-01-11$37.50$100.0332,458——
2012-01-10$37.61$100.3241,878——
2012-01-09$37.82$100.8745,154——
2012-01-06$36.37$97.0136,349——
2012-01-05$35.84$95.6028,260——
2012-01-04$35.68$95.1727,250——
2012-01-03$35.77$95.4029,513——