Icahn Enterprises L.P. - Deposi - Price History
Monthly price history for IEP (Icahn Enterprises L.P. - Deposi)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $16.97 | $16.97 |
| March 2024 | $17.01 | $17.01 |
| February 2024 | $19 | $20.01 |
| January 2024 | $17.32 | $18.25 |
| December 2023 | $16.32 | $17.19 |
| November 2023 | $16.02 | $16.87 |
| October 2023 | $14.86 | $16.50 |
| September 2023 | $17.82 | $19.78 |
| August 2023 | $18.10 | $20.09 |
| July 2023 | $29.88 | $34.67 |
| June 2023 | $25.02 | $29.03 |
| May 2023 | $19.45 | $22.57 |
| April 2023 | $41.25 | $50.79 |
| March 2023 | $42 | $51.71 |
| February 2023 | $42.05 | $53.81 |
| January 2023 | $42.01 | $53.76 |
| December 2022 | $39.58 | $50.65 |
| November 2022 | $40 | $51.18 |
| October 2022 | $41.04 | $54.54 |
| September 2022 | $37.38 | $49.67 |
| August 2022 | $38.87 | $51.65 |
| July 2022 | $38.76 | $53.49 |
| June 2022 | $34.87 | $48.12 |
| May 2022 | $37.21 | $51.35 |
| April 2022 | $36.74 | $52.64 |
| March 2022 | $36.25 | $51.93 |
| February 2022 | $36.79 | $54.74 |
| January 2022 | $36.53 | $54.35 |
| December 2021 | $33.33 | $49.59 |
| November 2021 | $33.98 | $50.55 |
| October 2021 | $37.36 | $57.60 |
| September 2021 | $32.40 | $49.95 |
| August 2021 | $35.65 | $54.97 |
| July 2021 | $36.38 | $58.11 |
| June 2021 | $34.43 | $54.99 |
| May 2021 | $35.29 | $56.37 |
| April 2021 | $35.04 | $57.96 |
| March 2021 | $32.47 | $53.72 |
| February 2021 | $37.23 | $63.88 |
| January 2021 | $32.56 | $55.86 |
| December 2020 | $29.53 | $50.67 |
| November 2020 | $29.18 | $50.07 |
| October 2020 | $27.71 | $49.44 |
| September 2020 | $27.65 | $49.32 |
| August 2020 | $27.90 | $49.78 |
| July 2020 | $26.95 | $49.81 |
| June 2020 | $26.24 | $48.49 |
| May 2020 | $27.02 | $49.93 |
| April 2020 | $26.94 | $51.80 |
| March 2020 | $25.18 | $48.42 |
| February 2020 | $31.23 | $62.73 |
| January 2020 | $31.48 | $63.22 |
| December 2019 | $30.62 | $61.50 |
| November 2019 | $31.37 | $63 |
| October 2019 | $32.64 | $67.56 |
| September 2019 | $31.01 | $64.20 |
| August 2019 | $32.59 | $67.47 |
| July 2019 | $36.50 | $77.63 |
| June 2019 | $34.05 | $72.41 |
| May 2019 | $32.54 | $69.20 |
| April 2019 | $34.56 | $75.50 |
| March 2019 | $33.19 | $72.50 |
| February 2019 | $33.09 | $74.29 |
| January 2019 | $31.06 | $69.73 |
| December 2018 | $25.42 | $57.08 |
| November 2018 | $29.78 | $66.87 |
| October 2018 | $29.77 | $68.44 |
| September 2018 | $30.76 | $70.72 |
| August 2018 | $33.41 | $76.81 |
| July 2018 | $32.79 | $77.08 |
| June 2018 | $30.23 | $71.06 |
| May 2018 | $29.26 | $68.79 |
| April 2018 | $27.03 | $65.15 |
| March 2018 | $23.67 | $57.04 |
| February 2018 | $22.01 | $54.58 |
| January 2018 | $23.65 | $58.65 |
| December 2017 | $21.37 | $53 |
| November 2017 | $21.46 | $53.23 |
| October 2017 | $21.68 | $55.19 |
| September 2017 | $21.55 | $54.86 |
| August 2017 | $20.10 | $51.18 |
| July 2017 | $20.39 | $53.35 |
| June 2017 | $19.74 | $51.66 |
| May 2017 | $18.23 | $47.70 |
| April 2017 | $19.61 | $52.85 |
| March 2017 | $19.01 | $51.24 |
| February 2017 | $20.30 | $56.24 |
| January 2017 | $21.30 | $59.02 |
| December 2016 | $21.51 | $59.60 |
| November 2016 | $20.75 | $57.50 |
| October 2016 | $16.65 | $47.63 |
| September 2016 | $17.58 | $50.28 |
| August 2016 | $18.11 | $51.80 |
| July 2016 | $18.12 | $53.21 |
| June 2016 | $18.30 | $53.71 |
| May 2016 | $18.40 | $54.03 |
| April 2016 | $20.08 | $60.55 |
| March 2016 | $20.80 | $62.72 |
| February 2016 | $19.19 | $59.18 |
| January 2016 | $16.98 | $52.37 |
| December 2015 | $19.77 | $60.98 |
| November 2015 | $23.77 | $73.30 |
| October 2015 | $25.06 | $78.79 |
| September 2015 | $21.20 | $66.66 |
| August 2015 | $23.18 | $72.89 |
| July 2015 | $25.19 | $80.79 |
| June 2015 | $26.89 | $86.26 |
| May 2015 | $28.07 | $90.03 |
| April 2015 | $27.93 | $91.06 |
| March 2015 | $27.36 | $89.18 |
| February 2015 | $29.32 | $97.15 |
| January 2015 | $29.08 | $96.36 |
| December 2014 | $27.76 | $91.98 |
| November 2014 | $32.40 | $107.36 |
| October 2014 | $31.24 | $105.02 |
| September 2014 | $31.32 | $105.28 |
| August 2014 | $33.04 | $111.06 |
| July 2014 | $30.33 | $103.40 |
| June 2014 | $29.09 | $99.17 |
| May 2014 | $29.88 | $101.86 |
| April 2014 | $29.03 | $100.44 |
| March 2014 | $29.53 | $102.19 |
| February 2014 | $31.56 | $110.63 |
| January 2014 | $31.33 | $109.84 |
| December 2013 | $31.04 | $108.83 |
| November 2013 | $34.35 | $120.43 |
| October 2013 | $28.56 | $101.16 |
| September 2013 | $23.38 | $82.83 |
| August 2013 | $20.80 | $73.69 |
| July 2013 | $20.73 | $74.63 |
| June 2013 | $20.11 | $72.38 |
| May 2013 | $21.42 | $77.12 |
| April 2013 | $20.34 | $74.12 |
| March 2013 | $14.88 | $54.22 |
| February 2013 | $19.52 | $71.11 |
| January 2013 | $16.15 | $59.56 |
| December 2012 | $12.05 | $44.46 |
| November 2012 | $10.83 | $39.96 |
| October 2012 | $11.18 | $41.58 |
| September 2012 | $10.91 | $40.58 |
| August 2012 | $10.69 | $39.76 |
| July 2012 | $10.19 | $38.25 |
| June 2012 | $10.60 | $39.78 |
| May 2012 | $10.93 | $41.01 |
| April 2012 | $12.76 | $48.23 |
| March 2012 | $11.35 | $42.91 |
| February 2012 | $11.14 | $42.47 |
| January 2012 | $9.94 | $37.91 |
| December 2011 | $9.34 | $35.76 |
| November 2011 | $9.90 | $37.91 |
| October 2011 | $11.43 | $43.88 |
| September 2011 | $9.42 | $36.18 |
| August 2011 | $10.29 | $39.53 |
| July 2011 | $11.52 | $44.35 |
| June 2011 | $11.16 | $42.95 |
| May 2011 | $12.06 | $46.40 |
| April 2011 | $10.17 | $39.66 |
| March 2011 | $10.14 | $39.52 |
| February 2011 | $10.81 | $42.43 |
| January 2011 | $10.21 | $40.06 |
| December 2010 | $8.89 | $34.87 |
| November 2010 | $8.70 | $34.12 |
| October 2010 | $8.66 | $34.22 |
| September 2010 | $9.18 | $36.30 |
| August 2010 | $8.81 | $34.82 |
| July 2010 | $10.06 | $40.06 |
| June 2010 | $9.18 | $36.55 |
| May 2010 | $8.53 | $33.96 |
| April 2010 | $11.10 | $44.49 |
| March 2010 | $11.72 | $46.98 |
| February 2010 | $12.27 | $49.43 |
| January 2010 | $11.25 | $45.32 |
| December 2009 | $9.80 | $39.51 |
| November 2009 | $10.14 | $40.88 |
| October 2009 | $9.40 | $38.13 |
| September 2009 | $9.74 | $39.52 |
| August 2009 | $10.33 | $41.89 |
| July 2009 | $9.54 | $38.98 |
| June 2009 | $9.50 | $38.79 |
| May 2009 | $6.72 | $27.46 |
| April 2009 | $7.01 | $28.86 |
| March 2009 | $6.24 | $25.72 |
| February 2009 | $6.60 | $27.49 |
| January 2009 | $8.10 | $33.73 |
| December 2008 | $6.29 | $26.16 |
| November 2008 | $8.13 | $33.83 |
| October 2008 | $7.23 | $30.38 |
| September 2008 | $10.13 | $42.58 |
| August 2008 | $14.35 | $60.34 |
| July 2008 | $15.33 | $64.68 |
| June 2008 | $16.48 | $69.57 |
| May 2008 | $21.33 | $90 |
| April 2008 | $19.87 | $84.10 |
| March 2008 | $19.28 | $81.60 |
| February 2008 | $22.58 | $95.84 |
| January 2008 | $26.62 | $112.95 |
| December 2007 | $30.23 | $128.30 |
| November 2007 | $28.03 | $118.94 |
| October 2007 | $30.38 | $129.07 |
| September 2007 | $27.19 | $115.51 |
| August 2007 | $27.45 | $116.65 |
| July 2007 | $21.93 | $93.29 |
| June 2007 | $23.65 | $100.63 |
| May 2007 | $21.70 | $92.33 |
| April 2007 | $20.80 | $88.63 |
| March 2007 | $27.63 | $117.75 |
| February 2007 | $24.64 | $105.09 |
| January 2007 | $24.99 | $106.57 |
| December 2006 | $19.88 | $84.79 |
| November 2006 | $18.63 | $79.47 |
| October 2006 | $14.50 | $61.92 |
| September 2006 | $12.25 | $52.32 |
| August 2006 | $11.18 | $47.77 |
| July 2006 | $10.34 | $44.26 |
| June 2006 | $9.43 | $40.35 |
| May 2006 | $9.59 | $41.06 |
| April 2006 | $10.36 | $44.46 |
| March 2006 | $10.63 | $45.60 |
| February 2006 | $9.91 | $42.62 |
| January 2006 | $7.95 | $34.20 |
| December 2005 | $8.87 | $38.13 |
| November 2005 | $7.57 | $32.54 |
| October 2005 | $7.91 | $34.12 |
| September 2005 | $8.59 | $37.09 |
| August 2005 | $8.89 | $38.38 |
| July 2005 | $8.93 | $38.62 |
| June 2005 | $6.64 | $28.73 |
| May 2005 | $6.34 | $27.46 |
| April 2005 | $6.24 | $27 |
| March 2005 | $6.32 | $27.35 |
| February 2005 | $6.69 | $28.93 |
| January 2005 | $6.24 | $26.98 |
| December 2004 | $6.54 | $28.29 |
| November 2004 | $5.56 | $24.05 |
| October 2004 | $4.98 | $21.56 |
| September 2004 | $4.83 | $20.89 |
| August 2004 | $4.96 | $21.45 |
| July 2004 | $4.23 | $18.30 |
| June 2004 | $4.91 | $21.24 |
| May 2004 | $4.17 | $18.05 |
| April 2004 | $3.84 | $16.62 |
| March 2004 | $3.52 | $15.25 |
| February 2004 | $3.47 | $15.03 |
| January 2004 | $3.86 | $16.72 |
| December 2003 | $3.89 | $16.81 |
| November 2003 | $3.54 | $15.33 |
| October 2003 | $2.65 | $11.47 |
| September 2003 | $2.72 | $11.77 |
| August 2003 | $2.59 | $11.23 |
| July 2003 | $2.73 | $11.82 |
| June 2003 | $2.81 | $12.17 |
| May 2003 | $2.74 | $11.87 |
| April 2003 | $2.51 | $10.88 |
| March 2003 | $2.37 | $10.24 |
| February 2003 | $2.38 | $10.28 |
| January 2003 | $2.43 | $10.50 |
| December 2002 | $2.10 | $9.09 |
| November 2002 | $1.98 | $8.58 |
| October 2002 | $1.98 | $8.54 |
| September 2002 | $2.07 | $8.95 |
| August 2002 | $2.06 | $8.90 |
| July 2002 | $2.13 | $9.20 |
| June 2002 | $2.22 | $9.59 |
| May 2002 | $2.33 | $10.09 |
| April 2002 | $2.29 | $9.89 |
| March 2002 | $2.05 | $8.88 |
| February 2002 | $2.08 | $9 |
| January 2002 | $2.09 | $9.05 |
| December 2001 | $2.06 | $8.93 |
| November 2001 | $2.19 | $9.50 |
| October 2001 | $2.08 | $9.01 |
| September 2001 | $2.03 | $8.80 |
| August 2001 | $2.19 | $9.50 |
| July 2001 | $2.23 | $9.63 |
| June 2001 | $2.24 | $9.69 |
| May 2001 | $2.39 | $10.34 |
| April 2001 | $2.10 | $9.10 |
| March 2001 | $2.14 | $9.25 |
| February 2001 | $2.25 | $9.74 |
| January 2001 | $2.29 | $9.89 |
| December 2000 | $2.04 | $8.84 |
| November 2000 | $2.01 | $8.72 |
| October 2000 | $2.06 | $8.90 |
| September 2000 | $2.07 | $8.96 |
| August 2000 | $2.03 | $8.78 |
| July 2000 | $2.14 | $9.27 |
| June 2000 | $2.10 | $9.09 |
| May 2000 | $2.06 | $8.90 |
| April 2000 | $1.84 | $7.97 |
| March 2000 | $1.89 | $8.16 |
| February 2000 | $1.76 | $7.60 |
| January 2000 | $1.77 | $7.66 |
| December 1999 | $1.74 | $7.54 |
| November 1999 | $1.77 | $7.66 |
| October 1999 | $1.80 | $7.79 |
| September 1999 | $1.94 | $8.41 |
| August 1999 | $1.81 | $7.85 |
| July 1999 | $1.83 | $7.91 |
| June 1999 | $1.86 | $8.04 |
| May 1999 | $1.86 | $8.04 |
| April 1999 | $1.80 | $7.79 |
| March 1999 | $1.87 | $8.10 |
| February 1999 | $2.04 | $8.84 |
| January 1999 | $2.20 | $9.52 |
| December 1998 | $2.30 | $9.95 |
| November 1998 | $2.31 | $10.01 |
| October 1998 | $1.71 | $7.42 |
| September 1998 | $1.91 | $8.28 |
| August 1998 | $1.97 | $8.53 |
| July 1998 | $2.31 | $10.01 |
| June 1998 | $2.34 | $10.14 |
| May 1998 | $2.31 | $10.01 |
| April 1998 | $2.26 | $9.77 |
| March 1998 | $2.44 | $10.57 |
| February 1998 | $2.57 | $11.13 |
| January 1998 | $2.40 | $10.38 |
| December 1997 | $2.23 | $9.64 |
| November 1997 | $2.19 | $9.46 |
| October 1997 | $2.31 | $10.01 |
| September 1997 | $2.51 | $10.88 |
| August 1997 | $2.44 | $10.57 |
| July 1997 | $2.73 | $11.81 |
| June 1997 | $3.09 | $13.35 |
| May 1997 | $2.60 | $11.25 |
| April 1997 | $2.29 | $9.89 |
| March 1997 | $2.43 | $10.51 |
| February 1997 | $2.17 | $9.40 |
| January 1997 | $2.14 | $9.27 |
| December 1996 | $2.09 | $9.02 |
| November 1996 | $2.06 | $8.90 |
| October 1996 | $2.06 | $8.90 |
| September 1996 | $2.06 | $8.90 |
| August 1996 | $2.06 | $8.90 |
| July 1996 | $1.97 | $8.53 |
| June 1996 | $2.03 | $8.78 |
| May 1996 | $2.06 | $8.90 |
| April 1996 | $2.06 | $8.90 |
| March 1996 | $2.06 | $8.90 |
| February 1996 | $2.09 | $9.02 |
| January 1996 | $2.06 | $8.90 |
| December 1995 | $1.94 | $8.41 |
| November 1995 | $2 | $8.65 |
| October 1995 | $1.94 | $8.41 |
| September 1995 | $1.97 | $8.53 |
| August 1995 | $1.71 | $7.42 |
| July 1995 | $1.57 | $6.80 |
| June 1995 | $1.83 | $7.91 |
| May 1995 | $1.83 | $7.91 |
| April 1995 | $1.83 | $7.91 |
| March 1995 | $1.80 | $7.79 |
| February 1995 | $1.80 | $7.79 |
| January 1995 | $1.83 | $7.91 |
| December 1994 | $1.71 | $7.42 |
| November 1994 | $1.69 | $7.29 |
| October 1994 | $1.77 | $7.66 |
| September 1994 | $1.80 | $7.79 |
| August 1994 | $1.89 | $8.16 |
| July 1994 | $1.89 | $8.16 |
| June 1994 | $1.80 | $7.79 |
| May 1994 | $1.74 | $7.54 |
| April 1994 | $1.74 | $7.54 |
| March 1994 | $1.71 | $7.42 |
| February 1994 | $1.83 | $7.91 |
| January 1994 | $1.77 | $7.66 |
| December 1993 | $1.74 | $7.54 |
| November 1993 | $2.05 | $9.02 |
| October 1993 | $1.94 | $8.53 |
| September 1993 | $1.91 | $8.41 |
| August 1993 | $1.88 | $8.41 |
| July 1993 | $1.91 | $8.53 |
| June 1993 | $1.80 | $8.04 |
| May 1993 | $1.69 | $7.66 |
| April 1993 | $1.66 | $7.54 |
| March 1993 | $1.72 | $7.79 |
| February 1993 | $1.96 | $9.02 |
| January 1993 | $1.90 | $8.78 |
| December 1992 | $1.69 | $7.79 |
| November 1992 | $1.50 | $7.17 |
| October 1992 | $1.29 | $6.18 |
| September 1992 | $1.53 | $7.54 |
| August 1992 | $1.50 | $7.66 |
| July 1992 | $1.55 | $7.91 |
| June 1992 | $1.45 | $7.42 |
| May 1992 | $1.48 | $7.54 |
| April 1992 | $1.40 | $7.17 |
| March 1992 | $1.55 | $7.91 |
| February 1992 | $1.92 | $10.14 |
| January 1992 | $1.90 | $10.01 |
| December 1991 | $1.83 | $9.64 |
| November 1991 | $1.90 | $10.51 |
| October 1991 | $1.83 | $10.14 |
| September 1991 | $1.78 | $9.89 |
| August 1991 | $1.87 | $10.88 |
| July 1991 | $1.64 | $9.52 |
| June 1991 | $1.72 | $10.01 |
| May 1991 | $1.68 | $10.26 |
| April 1991 | $1.42 | $8.65 |
| March 1991 | $1.54 | $9.40 |
| February 1991 | $1.42 | $9.15 |
| January 1991 | $1.25 | $8.04 |
| December 1990 | $1.23 | $7.91 |
| November 1990 | $1.29 | $8.78 |
| October 1990 | $1.30 | $8.90 |
| September 1990 | $1.29 | $8.78 |
| August 1990 | $1.27 | $9.15 |
| July 1990 | $1.33 | $9.52 |
| June 1990 | $1.53 | $11 |
| May 1990 | $1.50 | $11.25 |
| April 1990 | $1.45 | $10.88 |
| March 1990 | $1.45 | $10.88 |
| February 1990 | $1.53 | $11.99 |
| January 1990 | $1.52 | $11.87 |
| December 1989 | $1.33 | $10.38 |
| November 1989 | $1.46 | $11.99 |
| October 1989 | $1.54 | $12.61 |
| September 1989 | $1.48 | $12.12 |
| August 1989 | $1.64 | $13.97 |
| July 1989 | $1.57 | $13.35 |
| June 1989 | $1.58 | $13.48 |
| May 1989 | $1.59 | $13.97 |
| April 1989 | $1.64 | $14.46 |
| March 1989 | $1.66 | $14.59 |
| February 1989 | $1.71 | $15.58 |
| January 1989 | $1.71 | $15.58 |
| December 1988 | $1.64 | $14.96 |
| November 1988 | $1.66 | $15.58 |
| October 1988 | $1.71 | $16.07 |
| September 1988 | $1.68 | $15.82 |
| August 1988 | $1.70 | $16.44 |
| July 1988 | $1.66 | $16.07 |
| June 1988 | $1.64 | $15.95 |
| May 1988 | $1.51 | $15.08 |
| April 1988 | $1.49 | $14.96 |
| March 1988 | $1.51 | $15.08 |
| February 1988 | $1.51 | $15.58 |
| January 1988 | $1.48 | $15.33 |
| December 1987 | $1.40 | $14.46 |
| November 1987 | $1.52 | $15.70 |
| October 1987 | $1.49 | $15.45 |
| September 1987 | $1.53 | $15.82 |
| August 1987 | $1.58 | $16.32 |
| July 1987 | $1.47 | $15.21 |
IEP
Price: $17.26
52 week price:
Dividend Yield: 0.35%
5-year range yield:
Forward Dividend Yield: 23.17%
Payout Ratio: -176.21%
Payout Ratio Range:
Dividend Per Share: 4.00 USD
Earnings Per Share: -1.75 USD
P/E Ratio: -8.52
Exchange: NMS
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Volume: 326654
Market Capitalization: 7.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 1.67%
DGR5: 6.28%
DGR10: 30.00%