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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$92.47$277.34214,300——
2014-12-30$93.65$280.88156,500——
2014-12-29$93.82$281.39174,600——
2014-12-26$94.11$282.26109,000——
2014-12-24$94.25$282.6872,600——
2014-12-23$93.69$281.00136,500——
2014-12-22$94.53$283.52134,500——
2014-12-19$94.93$284.71133,400——
2014-12-18$95.88$287.56181,600——
2014-12-17$94.27$282.74150,000——
2014-12-16$90.77$272.24188,800——
2014-12-15$91.84$275.45148,900——
2014-12-12$92.56$277.61247,500——
2014-12-11$95.87$287.5399,400——
2014-12-10$96.64$289.84128,200——
2014-12-09$98.76$296.2092,500——
2014-12-08$99.06$297.10211,900——
2014-12-05$100.57$301.63138,900——
2014-12-04$102.34$306.9478,900——
2014-12-03$102.99$308.8985,300——
2014-12-02$103.24$309.64149,800——
2014-12-01$103.54$310.54133,400——
2014-11-28$107.93$323.70166,400——
2014-11-26$106.11$318.25108,200——
2014-11-25$105.41$316.1565,100——
2014-11-24$104.85$314.47133,300——
2014-11-21$104.27$312.7372,100——
2014-11-20$105.13$315.31136,800——
2014-11-19$105.07$315.13143,600——
2014-11-18$104.60$313.72118,600——
2014-11-17$104.80$314.3291,500——
2014-11-14$105.31$315.8589,200——
2014-11-13$104.40$313.1269,400——
2014-11-12$105.34$311.4491,100——
2014-11-11$105.39$311.5976,100——
2014-11-10$105.29$311.2993,200——
2014-11-07$104.63$309.34133,900——
2014-11-06$104.36$308.5491,500——
2014-11-05$103.37$305.61142,900——
2014-11-04$103.31$305.44241,500——
2014-11-03$105.26$311.2094,300——
2014-10-31$105.58$312.15157,400——
2014-10-30$103.53$306.09152,900——
2014-10-29$104.49$308.92155,000——
2014-10-28$105.19$310.99208,100——
2014-10-27$102.91$304.25123,200——
2014-10-24$102.25$302.30100,000——
2014-10-23$102.08$301.80166,800——
2014-10-22$99.83$295.15144,200——
2014-10-21$101.31$299.52210,000——
2014-10-20$98.36$290.80180,400——
2014-10-17$97.15$287.22173,300——
2014-10-16$96.00$283.82235,500——
2014-10-15$94.57$279.60456,400——
2014-10-14$97.26$287.55316,500——
2014-10-13$99.67$294.67316,700——
2014-10-10$104.38$308.60150,100——
2014-10-09$104.35$308.51109,200——
2014-10-08$106.53$314.96122,800——
2014-10-07$105.14$310.85143,400——
2014-10-06$107.30$317.2382,600——
2014-10-03$107.10$316.64162,400——
2014-10-02$104.21$308.10109,000——
2014-10-01$103.99$307.45302,700——
2014-09-30$105.84$312.9297,800——
2014-09-29$104.35$308.51145,400——
2014-09-26$107.08$316.5852,300——
2014-09-25$105.51$311.9495,000——
2014-09-24$107.06$316.5282,800——
2014-09-23$105.58$312.15152,400——
2014-09-22$108.09$319.57109,100——
2014-09-19$110.23$325.8969,700——
2014-09-18$110.56$326.8784,200——
2014-09-17$108.60$321.0855,300——
2014-09-16$108.72$321.4347,300——
2014-09-15$108.46$320.6670,000——
2014-09-12$109.43$323.5354,700——
2014-09-11$109.68$324.2765,800——
2014-09-10$109.38$323.3851,700——
2014-09-09$108.84$321.7959,800——
2014-09-08$109.81$324.6547,600——
2014-09-05$109.26$323.0363,800——
2014-09-04$109.36$323.32126,700——
2014-09-03$110.71$327.31110,600——
2014-09-02$111.32$329.12101,500——
2014-08-29$111.65$330.0970,600——
2014-08-28$112.37$332.2281,900——
2014-08-27$113.44$335.3987,800——
2014-08-26$112.36$332.19113,700——
2014-08-25$112.20$331.72178,900——
2014-08-22$111.08$328.41134,800——
2014-08-21$111.90$330.83248,300——
2014-08-20$109.44$323.56126,900——
2014-08-19$108.15$319.7596,900——
2014-08-18$108.29$320.16107,800——
2014-08-15$107.06$316.52116,800——
2014-08-14$106.50$314.87124,300——
2014-08-13$107.85$314.42259,800——
2014-08-12$105.30$306.99147,100——
2014-08-11$104.21$303.81126,300——
2014-08-08$102.43$298.6288,800——
2014-08-07$102.45$298.6882,800——
2014-08-06$103.73$302.41124,700——
2014-08-05$103.51$301.77164,900——
2014-08-04$104.76$305.4280,700——
2014-08-01$102.51$298.8689,800——
2014-07-31$103.95$303.05125,600——
2014-07-30$106.22$309.6772,300——
2014-07-29$106.71$311.1090,400——
2014-07-28$107.81$314.3198,900——
2014-07-25$105.87$308.6584,200——
2014-07-24$106.13$309.41138,900——
2014-07-23$106.87$311.57202,700——
2014-07-22$103.21$300.9088,500——
2014-07-21$103.33$301.25117,700——
2014-07-18$103.15$300.7298,500——
2014-07-17$101.11$294.77138,300——
2014-07-16$100.74$293.7063,600——
2014-07-15$100.12$291.8957,000——
2014-07-14$99.94$291.3663,900——
2014-07-11$100.10$291.8382,200——
2014-07-10$100.09$291.80107,800——
2014-07-09$100.21$292.1564,300——
2014-07-08$100.67$293.4973,100——
2014-07-07$101.45$295.7790,700——
2014-07-03$100.28$292.3552,300——
2014-07-02$100.95$294.31119,300——
2014-07-01$99.58$290.31142,000——
2014-06-30$99.70$290.6664,900——
2014-06-27$99.72$290.7273,200——
2014-06-26$100.34$292.53106,600——
2014-06-25$99.27$289.4196,900——
2014-06-24$99.91$291.2880,000——
2014-06-23$100.03$291.6383,700——
2014-06-20$100.19$292.0989,700——
2014-06-19$100.10$291.8369,400——
2014-06-18$100.20$292.1282,300——
2014-06-17$100.15$291.98105,700——
2014-06-16$100.85$294.0268,900——
2014-06-13$100.55$293.1481,800——
2014-06-12$99.70$290.6698,400——
2014-06-11$100.41$292.7372,600——
2014-06-10$101.20$295.0497,000——
2014-06-09$102.38$298.4876,400——
2014-06-06$102.21$297.98139,900——
2014-06-05$101.00$294.4593,000——
2014-06-04$99.88$291.19120,600——
2014-06-03$99.74$290.78144,800——
2014-06-02$98.29$286.55407,100——
2014-05-30$102.40$298.5385,600——
2014-05-29$102.50$298.8394,600——
2014-05-28$103.40$301.45115,000——
2014-05-27$101.96$297.2595,200——
2014-05-23$102.24$298.07139,500——
2014-05-22$100.02$291.6073,700——
2014-05-21$99.77$290.87124,200——
2014-05-20$99.31$289.5394,800——
2014-05-19$100.33$292.5096,400——
2014-05-16$99.09$288.8954,300——
2014-05-15$99.61$290.40137,700——
2014-05-14$102.03$293.0895,400——
2014-05-13$101.44$291.3962,800——
2014-05-12$101.99$292.9771,000——
2014-05-09$100.90$289.8450,500——
2014-05-08$100.79$289.52131,500——
2014-05-07$99.72$286.45176,000——
2014-05-06$103.27$296.65113,600——
2014-05-05$104.06$298.9177,800——
2014-05-02$102.91$295.61142,500——
2014-05-01$103.03$295.96141,400——
2014-04-30$100.98$290.0781,700——
2014-04-29$100.94$289.95146,800——
2014-04-28$100.21$287.86198,100——
2014-04-25$99.33$285.33166,700——
2014-04-24$102.25$293.72334,100——
2014-04-23$99.92$287.02201,800——
2014-04-22$100.48$288.63288,700——
2014-04-21$102.00$293.00152,100——
2014-04-17$100.28$288.06260,800——
2014-04-16$98.29$282.34329,200——
2014-04-15$90.76$260.71570,200——
2014-04-14$92.01$264.30335,200——
2014-04-11$94.97$272.80197,000——
2014-04-10$97.95$281.36117,300——
2014-04-09$100.22$287.8897,900——
2014-04-08$97.31$279.52105,300——
2014-04-07$96.02$275.82251,200——
2014-04-04$99.80$286.68138,500——
2014-04-03$100.70$289.2696,900——
2014-04-02$101.16$290.58172,200——
2014-04-01$102.73$295.09150,800——
2014-03-31$102.73$295.09102,300——
2014-03-28$100.84$289.66108,000——
2014-03-27$101.31$291.01132,300——
2014-03-26$100.56$288.86195,100——
2014-03-25$102.97$295.78197,000——
2014-03-24$99.94$287.08318,100——
2014-03-21$102.60$294.72168,600——
2014-03-20$102.50$294.43194,900——
2014-03-19$102.19$293.54471,700——
2014-03-18$104.96$301.50182,900——
2014-03-17$105.54$303.17137,000——
2014-03-14$105.65$303.48162,500——
2014-03-13$108.07$310.43153,900——
2014-03-12$110.24$316.67286,200——
2014-03-11$112.94$324.42185,300——
2014-03-10$115.91$328.64203,300——
2014-03-07$116.69$330.86125,900——
2014-03-06$117.80$334.00220,900——
2014-03-05$115.45$327.34114,400——
2014-03-04$114.83$325.58223,200——
2014-03-03$112.52$319.03239,900——
2014-02-28$111.22$315.35160,200——
2014-02-27$111.20$315.29106,100——
2014-02-26$109.74$311.15167,400——
2014-02-25$109.65$310.90101,900——
2014-02-24$110.78$314.10167,000——
2014-02-21$110.29$312.71206,000——
2014-02-20$112.37$318.61138,800——
2014-02-19$112.35$318.55186,900——
2014-02-18$114.93$325.87368,300——
2014-02-14$112.46$318.86102,000——
2014-02-13$112.53$319.06334,900——
2014-02-12$111.03$314.81130,200——
2014-02-11$110.22$312.51150,000——
2014-02-10$108.70$308.20199,100——
2014-02-07$110.75$314.01215,100——
2014-02-06$106.73$302.62227,800——
2014-02-05$103.12$292.38394,900——
2014-02-04$104.66$296.75202,900——
2014-02-03$103.10$292.32426,000——
2014-01-31$110.43$313.11137,300——
2014-01-30$111.57$316.34139,800——
2014-01-29$110.00$311.89259,400——
2014-01-28$111.09$314.98197,100——
2014-01-27$111.39$315.83212,300——
2014-01-24$110.38$312.97375,100——
2014-01-23$114.92$325.84317,200——
2014-01-22$112.99$320.37373,800——
2014-01-21$108.48$307.58377,300——
2014-01-17$108.96$308.94445,600——
2014-01-16$111.92$317.33210,400——
2014-01-15$114.93$325.87207,500——
2014-01-14$113.61$322.12250,100——
2014-01-13$112.42$318.75337,900——
2014-01-10$116.97$331.65118,600——
2014-01-09$116.40$330.03151,900——
2014-01-08$117.26$332.47149,300——
2014-01-07$116.63$330.69194,600——
2014-01-06$117.26$332.47290,100——
2014-01-03$117.24$332.42525,300——
2014-01-02$113.28$321.19495,700——