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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$61.50$304.35112,900——
2019-12-30$61.25$303.11129,300——
2019-12-27$62.24$308.0195,100——
2019-12-26$62.64$309.9996,600——
2019-12-24$61.54$304.5557,700——
2019-12-23$61.11$302.42127,000——
2019-12-20$60.80$300.89102,300——
2019-12-19$61.13$302.5286,800——
2019-12-18$61.36$303.6659,600——
2019-12-17$61.42$303.9658,000——
2019-12-16$61.30$303.3692,100——
2019-12-13$60.94$301.58115,600——
2019-12-12$61.13$302.5283,500——
2019-12-11$60.65$300.15143,500——
2019-12-10$59.63$295.10154,300——
2019-12-09$60.20$297.92189,200——
2019-12-06$61.61$304.9060,600——
2019-12-05$61.56$304.6581,700——
2019-12-04$61.76$305.6492,300——
2019-12-03$62.65$310.04107,400——
2019-12-02$62.40$308.8184,800——
2019-11-29$63.00$311.7825,800——
2019-11-27$62.91$311.3378,000——
2019-11-26$62.91$311.3388,100——
2019-11-25$63.18$312.67114,900——
2019-11-22$63.10$312.27105,300——
2019-11-21$62.94$311.48100,300——
2019-11-20$62.75$310.54103,400——
2019-11-19$63.05$312.02129,200——
2019-11-18$63.26$313.06149,500——
2019-11-15$64.62$319.79147,200——
2019-11-14$64.89$321.13107,700——
2019-11-13$67.17$322.51264,600——
2019-11-12$67.08$322.08219,700——
2019-11-11$67.54$324.29185,800——
2019-11-08$67.35$323.38191,100——
2019-11-07$67.36$323.43177,600——
2019-11-06$67.22$322.75168,800——
2019-11-05$68.21$327.51183,100——
2019-11-04$69.38$333.13107,500——
2019-11-01$68.50$328.9082,300——
2019-10-31$67.56$324.39125,300——
2019-10-30$69.31$332.7998,000——
2019-10-29$69.36$333.0378,800——
2019-10-28$69.40$333.2292,100——
2019-10-25$69.63$334.3336,600——
2019-10-24$69.13$331.9371,300——
2019-10-23$69.68$334.5757,200——
2019-10-22$68.82$330.4471,900——
2019-10-21$68.53$329.0474,600——
2019-10-18$68.05$326.7477,000——
2019-10-17$67.63$324.7241,100——
2019-10-16$67.31$323.1936,800——
2019-10-15$67.74$325.2558,500——
2019-10-14$66.87$321.0759,800——
2019-10-11$67.13$322.3268,600——
2019-10-10$67.00$321.7080,400——
2019-10-09$65.80$315.9453,900——
2019-10-08$65.79$315.8965,000——
2019-10-07$65.30$313.5449,300——
2019-10-04$65.00$312.1050,500——
2019-10-03$64.28$308.6488,800——
2019-10-02$62.15$298.41147,900——
2019-10-01$63.25$303.69118,900——
2019-09-30$64.20$308.25137,600——
2019-09-27$64.00$307.29163,900——
2019-09-26$65.13$312.7294,000——
2019-09-25$65.97$316.7592,300——
2019-09-24$65.44$314.21117,700——
2019-09-23$67.15$322.4265,500——
2019-09-20$66.83$320.88152,800——
2019-09-19$67.33$323.28109,500——
2019-09-18$67.20$322.66106,100——
2019-09-17$67.09$322.1356,300——
2019-09-16$67.57$324.43105,500——
2019-09-13$67.88$325.92147,700——
2019-09-12$67.60$324.5877,500——
2019-09-11$66.96$321.5198,300——
2019-09-10$66.95$321.46109,100——
2019-09-09$67.15$322.42159,500——
2019-09-06$67.64$324.7771,300——
2019-09-05$67.77$325.4071,800——
2019-09-04$67.78$325.4483,500——
2019-09-03$66.90$321.2273,400——
2019-08-30$67.47$323.9565,300——
2019-08-29$67.67$324.9173,000——
2019-08-28$67.52$324.1954,800——
2019-08-27$67.40$323.6261,600——
2019-08-26$66.45$319.0656,600——
2019-08-23$66.46$319.11129,600——
2019-08-22$67.39$323.57121,400——
2019-08-21$68.67$329.7273,600——
2019-08-20$68.41$328.4771,200——
2019-08-19$69.11$331.83113,600——
2019-08-16$68.52$329.00122,500——
2019-08-15$67.40$323.62150,400——
2019-08-14$69.58$334.09226,100——
2019-08-13$70.39$337.97142,800——
2019-08-12$70.93$340.57207,100——
2019-08-09$75.13$351.13146,600——
2019-08-08$75.45$352.63217,400——
2019-08-07$75.36$352.21119,700——
2019-08-06$76.05$355.4390,300——
2019-08-05$74.29$347.21120,200——
2019-08-02$75.61$353.3788,300——
2019-08-01$77.41$361.7991,400——
2019-07-31$77.63$362.8267,200——
2019-07-30$78.54$367.0762,500——
2019-07-29$78.34$366.1367,000——
2019-07-26$77.01$359.9254,800——
2019-07-25$76.80$358.9479,900——
2019-07-24$77.64$362.86111,900——
2019-07-23$76.17$355.9996,800——
2019-07-22$75.73$353.9466,200——
2019-07-19$75.13$351.1384,200——
2019-07-18$75.06$350.8072,000——
2019-07-17$75.32$352.0283,200——
2019-07-16$75.77$354.1296,800——
2019-07-15$74.90$350.0642,200——
2019-07-12$74.51$348.2365,000——
2019-07-11$75.32$352.0294,600——
2019-07-10$73.75$344.68124,500——
2019-07-09$74.38$347.6372,900——
2019-07-08$75.18$351.3675,600——
2019-07-05$75.04$350.7188,800——
2019-07-03$74.53$348.3368,200——
2019-07-02$72.75$340.0139,600——
2019-07-01$72.38$338.2845,000——
2019-06-28$72.41$338.4255,900——
2019-06-27$72.51$338.8947,900——
2019-06-26$72.41$338.4248,700——
2019-06-25$71.39$333.6578,400——
2019-06-24$71.77$335.4364,800——
2019-06-21$70.01$327.20109,900——
2019-06-20$72.11$337.0285,800——
2019-06-19$73.50$343.51105,300——
2019-06-18$70.96$331.6436,400——
2019-06-17$70.09$327.5847,900——
2019-06-14$69.85$326.4545,600——
2019-06-13$70.54$329.6859,100——
2019-06-12$70.86$331.1739,700——
2019-06-11$70.73$330.5756,700——
2019-06-10$71.12$332.3960,800——
2019-06-07$71.11$332.3447,700——
2019-06-06$71.43$333.8458,300——
2019-06-05$70.81$330.9453,200——
2019-06-04$70.60$329.9643,000——
2019-06-03$69.92$326.7864,500——
2019-05-31$69.20$323.4245,900——
2019-05-30$69.39$324.3038,500——
2019-05-29$69.27$323.7498,000——
2019-05-28$70.10$327.6237,200——
2019-05-24$70.25$328.3250,800——
2019-05-23$70.00$327.16126,800——
2019-05-22$71.16$332.5851,100——
2019-05-21$72.37$338.2343,100——
2019-05-20$71.99$336.4641,900——
2019-05-17$71.94$336.2262,500——
2019-05-16$72.08$336.8856,600——
2019-05-15$71.70$335.1085,900——
2019-05-14$72.10$336.9789,700——
2019-05-13$69.08$322.86167,000——
2019-05-10$73.34$342.77145,600——
2019-05-09$75.80$344.92134,600——
2019-05-08$75.65$344.2375,400——
2019-05-07$75.73$344.6076,400——
2019-05-06$76.44$347.83123,300——
2019-05-03$75.10$341.7387,000——
2019-05-02$74.18$337.54182,700——
2019-05-01$75.64$344.19102,300——
2019-04-30$75.50$343.5552,000——
2019-04-29$74.93$340.9659,800——
2019-04-26$74.87$340.6864,400——
2019-04-25$73.95$336.5058,700——
2019-04-24$74.50$339.0039,700——
2019-04-23$74.96$341.0947,400——
2019-04-22$74.45$338.7760,200——
2019-04-18$74.40$338.5474,800——
2019-04-17$75.00$341.2744,000——
2019-04-16$74.65$339.6855,700——
2019-04-15$73.50$334.4546,600——
2019-04-12$73.74$335.5459,900——
2019-04-11$72.60$330.3585,500——
2019-04-10$73.42$334.0936,400——
2019-04-09$73.41$334.0438,700——
2019-04-08$72.95$331.9542,500——
2019-04-05$73.20$333.0879,900——
2019-04-04$72.94$331.9072,200——
2019-04-03$72.77$331.1366,500——
2019-04-02$73.80$335.8169,200——
2019-04-01$73.60$334.9062,500——
2019-03-29$72.50$329.9048,500——
2019-03-28$73.00$332.1734,300——
2019-03-27$73.08$332.5458,100——
2019-03-26$73.48$334.3642,600——
2019-03-25$72.40$329.4469,100——
2019-03-22$72.85$331.4943,100——
2019-03-21$73.78$335.7235,500——
2019-03-20$73.30$333.5453,100——
2019-03-19$73.89$336.2297,000——
2019-03-18$73.28$333.4582,100——
2019-03-15$72.53$330.0471,500——
2019-03-14$71.91$327.2139,700——
2019-03-13$71.61$325.8553,400——
2019-03-12$71.34$324.6264,900——
2019-03-11$72.37$329.3179,200——
2019-03-08$70.15$319.21151,700——
2019-03-07$73.91$327.21166,100——
2019-03-06$73.85$326.95221,300——
2019-03-05$75.48$334.17122,700——
2019-03-04$77.35$342.44179,200——
2019-03-01$76.50$338.68153,200——
2019-02-28$74.29$328.90209,200——
2019-02-27$72.00$318.7654,100——
2019-02-26$70.39$311.6345,100——
2019-02-25$70.77$313.3140,800——
2019-02-22$70.01$309.9554,100——
2019-02-21$69.99$309.8638,400——
2019-02-20$71.18$315.1356,000——
2019-02-19$70.61$312.6054,400——
2019-02-15$69.63$308.2760,600——
2019-02-14$70.39$311.6335,400——
2019-02-13$70.65$312.7867,500——
2019-02-12$69.60$308.1356,000——
2019-02-11$68.50$303.2637,600——
2019-02-08$68.85$304.8143,200——
2019-02-07$68.82$304.6878,400——
2019-02-06$69.70$308.5873,800——
2019-02-05$69.49$307.6585,900——
2019-02-04$67.02$296.71165,300——
2019-02-01$67.74$299.90102,800——
2019-01-31$69.73$308.7164,700——
2019-01-30$68.16$301.7660,500——
2019-01-29$67.46$298.6659,800——
2019-01-28$66.84$295.9152,300——
2019-01-25$67.27$297.8267,500——
2019-01-24$66.53$294.5449,100——
2019-01-23$66.26$293.35110,400——
2019-01-22$67.56$299.1073,900——
2019-01-18$68.89$304.99116,700——
2019-01-17$68.85$304.8198,600——
2019-01-16$68.28$302.2991,800——
2019-01-15$66.81$295.7868,500——
2019-01-14$65.25$288.8776,100——
2019-01-11$66.04$292.3771,500——
2019-01-10$65.45$289.7678,300——
2019-01-09$65.52$290.0770,600——
2019-01-08$65.66$290.69127,000——
2019-01-07$64.50$285.55146,600——
2019-01-04$62.16$275.1994,300——
2019-01-03$60.44$267.5875,300——
2019-01-02$60.23$266.65162,200——