Icahn Enterprises L.P. ( IEP) - Price History
Monthly price history for IEP (Icahn Enterprises L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $6.65 | $6.65 |
| September 2026 | $6.75 | $6.75 |
| August 2026 | $6.80 | $6.80 |
| July 2026 | $7.26 | $7.79 |
| June 2026 | $6.72 | $7.21 |
| May 2026 | $6.94 | $7.44 |
| April 2026 | $7.24 | $8.27 |
| March 2026 | $6.61 | $7.55 |
| February 2026 | $6.62 | $8.06 |
| January 2026 | $6.39 | $7.78 |
| December 2025 | $6.20 | $7.55 |
| November 2025 | $6.67 | $8.12 |
| October 2025 | $6.24 | $8.06 |
| September 2025 | $6.52 | $8.42 |
| August 2025 | $6.56 | $8.47 |
| July 2025 | $6.70 | $9.13 |
| June 2025 | $5.90 | $8.05 |
| May 2025 | $6.09 | $8.30 |
| April 2025 | $6.02 | $8.65 |
| March 2025 | $6.30 | $9.06 |
| February 2025 | $6.67 | $10.09 |
| January 2025 | $6.44 | $9.74 |
| December 2024 | $5.73 | $8.67 |
| November 2024 | $7.32 | $11.08 |
| October 2024 | $7.97 | $12.56 |
| September 2024 | $8.58 | $13.52 |
| August 2024 | $8.42 | $13.27 |
| July 2024 | $10.54 | $17.65 |
| June 2024 | $9.84 | $16.48 |
| May 2024 | $9.86 | $16.51 |
| April 2024 | $9.96 | $17.64 |
| March 2024 | $9.60 | $17.01 |
| February 2024 | $10.72 | $20.01 |
| January 2024 | $9.78 | $18.25 |
| December 2023 | $9.21 | $17.19 |
| November 2023 | $9.04 | $16.87 |
| October 2023 | $8.39 | $16.50 |
| September 2023 | $10.06 | $19.78 |
| August 2023 | $10.22 | $20.09 |
| July 2023 | $16.87 | $34.67 |
| June 2023 | $14.13 | $29.03 |
| May 2023 | $10.98 | $22.57 |
| April 2023 | $23.29 | $50.79 |
| March 2023 | $23.71 | $51.71 |
| February 2023 | $23.74 | $53.81 |
| January 2023 | $23.72 | $53.76 |
| December 2022 | $22.35 | $50.65 |
| November 2022 | $22.58 | $51.18 |
| October 2022 | $23.17 | $54.54 |
| September 2022 | $21.10 | $49.67 |
| August 2022 | $21.95 | $51.65 |
| July 2022 | $21.88 | $53.49 |
| June 2022 | $19.69 | $48.12 |
| May 2022 | $21.01 | $51.35 |
| April 2022 | $20.75 | $52.64 |
| March 2022 | $20.47 | $51.93 |
| February 2022 | $20.78 | $54.74 |
| January 2022 | $20.63 | $54.35 |
| December 2021 | $18.82 | $49.59 |
| November 2021 | $19.18 | $50.55 |
| October 2021 | $21.09 | $57.60 |
| September 2021 | $18.29 | $49.95 |
| August 2021 | $20.13 | $54.97 |
| July 2021 | $20.54 | $58.11 |
| June 2021 | $19.44 | $54.99 |
| May 2021 | $19.93 | $56.37 |
| April 2021 | $19.78 | $57.96 |
| March 2021 | $18.34 | $53.72 |
| February 2021 | $21.02 | $63.88 |
| January 2021 | $18.38 | $55.86 |
| December 2020 | $16.68 | $50.67 |
| November 2020 | $16.48 | $50.07 |
| October 2020 | $15.65 | $49.44 |
| September 2020 | $15.61 | $49.32 |
| August 2020 | $15.76 | $49.78 |
| July 2020 | $15.22 | $49.81 |
| June 2020 | $14.82 | $48.49 |
| May 2020 | $15.26 | $49.93 |
| April 2020 | $15.21 | $51.80 |
| March 2020 | $14.22 | $48.42 |
| February 2020 | $17.64 | $62.73 |
| January 2020 | $17.77 | $63.22 |
| December 2019 | $17.29 | $61.50 |
| November 2019 | $17.71 | $63 |
| October 2019 | $18.43 | $67.56 |
| September 2019 | $17.51 | $64.20 |
| August 2019 | $18.40 | $67.47 |
| July 2019 | $20.61 | $77.63 |
| June 2019 | $19.22 | $72.41 |
| May 2019 | $18.37 | $69.20 |
| April 2019 | $19.52 | $75.50 |
| March 2019 | $18.74 | $72.50 |
| February 2019 | $18.68 | $74.29 |
| January 2019 | $17.54 | $69.73 |
| December 2018 | $14.36 | $57.08 |
| November 2018 | $16.82 | $66.87 |
| October 2018 | $16.81 | $68.44 |
| September 2018 | $17.37 | $70.72 |
| August 2018 | $18.86 | $76.81 |
| July 2018 | $18.52 | $77.08 |
| June 2018 | $17.07 | $71.06 |
| May 2018 | $16.52 | $68.79 |
| April 2018 | $15.26 | $65.15 |
| March 2018 | $13.36 | $57.04 |
| February 2018 | $12.42 | $54.58 |
| January 2018 | $13.35 | $58.65 |
| December 2017 | $12.07 | $53 |
| November 2017 | $12.12 | $53.23 |
| October 2017 | $12.24 | $55.19 |
| September 2017 | $12.17 | $54.86 |
| August 2017 | $11.35 | $51.18 |
| July 2017 | $11.51 | $53.35 |
| June 2017 | $11.15 | $51.66 |
| May 2017 | $10.29 | $47.70 |
| April 2017 | $11.07 | $52.85 |
| March 2017 | $10.73 | $51.24 |
| February 2017 | $11.46 | $56.24 |
| January 2017 | $12.09 | $59.33 |
| December 2016 | $12.21 | $59.92 |
| November 2016 | $11.78 | $57.81 |
| October 2016 | $9.45 | $47.88 |
| September 2016 | $9.98 | $50.55 |
| August 2016 | $10.28 | $52.08 |
| July 2016 | $10.29 | $53.49 |
| June 2016 | $10.38 | $54 |
| May 2016 | $10.45 | $54.32 |
| April 2016 | $11.40 | $60.87 |
| March 2016 | $11.81 | $63.05 |
| February 2016 | $10.89 | $59.50 |
| January 2016 | $9.64 | $52.65 |
| December 2015 | $11.22 | $61.30 |
| November 2015 | $13.49 | $73.69 |
| October 2015 | $14.22 | $79.21 |
| September 2015 | $12.03 | $67.02 |
| August 2015 | $13.16 | $73.28 |
| July 2015 | $14.30 | $81.22 |
| June 2015 | $15.26 | $86.72 |
| May 2015 | $15.93 | $90.51 |
| April 2015 | $15.85 | $91.55 |
| March 2015 | $15.53 | $89.66 |
| February 2015 | $16.64 | $97.67 |
| January 2015 | $16.51 | $96.87 |
| December 2014 | $15.76 | $92.47 |
| November 2014 | $18.39 | $107.93 |
| October 2014 | $17.74 | $105.58 |
| September 2014 | $17.78 | $105.84 |
| August 2014 | $18.76 | $111.65 |
| July 2014 | $17.22 | $103.95 |
| June 2014 | $16.52 | $99.70 |
| May 2014 | $16.96 | $102.40 |
| April 2014 | $16.48 | $100.98 |
| March 2014 | $16.77 | $102.73 |
| February 2014 | $17.92 | $111.22 |
| January 2014 | $17.79 | $110.43 |
| December 2013 | $17.63 | $109.41 |
| November 2013 | $19.50 | $121.07 |
| October 2013 | $16.21 | $101.70 |
| September 2013 | $13.28 | $83.27 |
| August 2013 | $11.81 | $74.08 |
| July 2013 | $11.77 | $75.03 |
| June 2013 | $11.42 | $72.77 |
| May 2013 | $12.16 | $77.53 |
| April 2013 | $11.55 | $74.52 |
| March 2013 | $8.45 | $54.51 |
| February 2013 | $11.08 | $71.49 |
| January 2013 | $9.17 | $59.88 |
| December 2012 | $6.84 | $44.70 |
| November 2012 | $6.15 | $40.18 |
| October 2012 | $6.35 | $41.80 |
| September 2012 | $6.19 | $40.80 |
| August 2012 | $6.07 | $39.97 |
| July 2012 | $5.79 | $38.46 |
| June 2012 | $6.02 | $40 |
| May 2012 | $6.20 | $41.23 |
| April 2012 | $7.24 | $48.49 |
| March 2012 | $6.44 | $43.14 |
| February 2012 | $6.32 | $42.70 |
| January 2012 | $5.64 | $38.11 |
| December 2011 | $5.28 | $35.80 |
| November 2011 | $5.60 | $37.95 |
| October 2011 | $6.46 | $43.93 |
| September 2011 | $5.33 | $36.22 |
| August 2011 | $5.82 | $39.57 |
| July 2011 | $6.52 | $44.40 |
| June 2011 | $6.31 | $43 |
| May 2011 | $6.82 | $46.45 |
| April 2011 | $5.81 | $40.10 |
| March 2011 | $5.79 | $39.96 |
| February 2011 | $6.18 | $42.90 |
| January 2011 | $5.83 | $40.50 |
| December 2010 | $5.08 | $35.26 |
| November 2010 | $4.97 | $34.50 |
| October 2010 | $4.95 | $34.60 |
| September 2010 | $5.25 | $36.70 |
| August 2010 | $5.03 | $35.20 |
| July 2010 | $5.75 | $40.50 |
| June 2010 | $5.25 | $36.95 |
| May 2010 | $4.87 | $34.33 |
| April 2010 | $6.34 | $44.98 |
| March 2010 | $6.70 | $47.50 |
| February 2010 | $7.01 | $49.98 |
| January 2010 | $6.42 | $45.82 |
| December 2009 | $5.60 | $39.95 |
| November 2009 | $5.80 | $41.33 |
| October 2009 | $5.37 | $38.55 |
| September 2009 | $5.57 | $39.96 |
| August 2009 | $5.90 | $42.35 |
| July 2009 | $5.45 | $39.41 |
| June 2009 | $5.43 | $39.22 |
| May 2009 | $3.84 | $27.76 |
| April 2009 | $4.01 | $29.18 |
| March 2009 | $3.57 | $26 |
| February 2009 | $3.78 | $27.79 |
| January 2009 | $4.63 | $34.10 |
| December 2008 | $3.59 | $26.45 |
| November 2008 | $4.65 | $34.20 |
| October 2008 | $4.13 | $30.72 |
| September 2008 | $5.79 | $43.05 |
| August 2008 | $8.21 | $61.01 |
| July 2008 | $8.76 | $65.40 |
| June 2008 | $9.42 | $70.34 |
| May 2008 | $12.19 | $91 |
| April 2008 | $11.36 | $85.03 |
| March 2008 | $11.02 | $82.50 |
| February 2008 | $12.91 | $96.90 |
| January 2008 | $15.22 | $114.20 |
| December 2007 | $17.29 | $129.72 |
| November 2007 | $16.02 | $120.25 |
| October 2007 | $17.37 | $130.50 |
| September 2007 | $15.54 | $116.79 |
| August 2007 | $15.70 | $117.94 |
| July 2007 | $12.54 | $94.32 |
| June 2007 | $13.52 | $101.74 |
| May 2007 | $12.41 | $93.35 |
| April 2007 | $11.89 | $89.61 |
| March 2007 | $15.80 | $119.05 |
| February 2007 | $14.09 | $106.25 |
| January 2007 | $14.29 | $107.75 |
| December 2006 | $11.37 | $85.73 |
| November 2006 | $10.65 | $80.35 |
| October 2006 | $8.29 | $62.60 |
| September 2006 | $7 | $52.90 |
| August 2006 | $6.40 | $48.30 |
| July 2006 | $5.91 | $44.75 |
| June 2006 | $5.39 | $40.80 |
| May 2006 | $5.48 | $41.51 |
| April 2006 | $5.92 | $44.95 |
| March 2006 | $6.08 | $46.10 |
| February 2006 | $5.67 | $43.09 |
| January 2006 | $4.55 | $34.58 |
| December 2005 | $5.07 | $38.55 |
| November 2005 | $4.33 | $32.90 |
| October 2005 | $4.52 | $34.50 |
| September 2005 | $4.92 | $37.50 |
| August 2005 | $5.08 | $38.80 |
| July 2005 | $5.10 | $39.05 |
| June 2005 | $3.80 | $29.05 |
| May 2005 | $3.63 | $27.76 |
| April 2005 | $3.57 | $27.30 |
| March 2005 | $3.62 | $27.65 |
| February 2005 | $3.82 | $29.25 |
| January 2005 | $3.57 | $27.28 |
| December 2004 | $3.74 | $28.60 |
| November 2004 | $3.18 | $24.32 |
| October 2004 | $2.85 | $21.80 |
| September 2004 | $2.76 | $21.12 |
| August 2004 | $2.84 | $21.69 |
| July 2004 | $2.42 | $18.50 |
| June 2004 | $2.81 | $21.48 |
| May 2004 | $2.39 | $18.25 |
| April 2004 | $2.20 | $16.80 |
| March 2004 | $2.02 | $15.42 |
| February 2004 | $1.99 | $15.20 |
| January 2004 | $2.21 | $16.91 |
| December 2003 | $2.22 | $17 |
| November 2003 | $2.03 | $15.50 |
| October 2003 | $1.52 | $11.60 |
| September 2003 | $1.56 | $11.90 |
| August 2003 | $1.48 | $11.35 |
| July 2003 | $1.56 | $11.95 |
| June 2003 | $1.61 | $12.30 |
| May 2003 | $1.57 | $12 |
| April 2003 | $1.44 | $11 |
| March 2003 | $1.35 | $10.35 |
| February 2003 | $1.36 | $10.39 |
| January 2003 | $1.39 | $10.62 |
| December 2002 | $1.20 | $9.19 |
| November 2002 | $1.13 | $8.67 |
| October 2002 | $1.13 | $8.64 |
| September 2002 | $1.18 | $9.05 |
| August 2002 | $1.18 | $9 |
| July 2002 | $1.22 | $9.30 |
| June 2002 | $1.27 | $9.70 |
| May 2002 | $1.33 | $10.20 |
| April 2002 | $1.31 | $10 |
| March 2002 | $1.17 | $8.98 |
| February 2002 | $1.19 | $9.10 |
| January 2002 | $1.20 | $9.15 |
| December 2001 | $1.18 | $9.03 |
| November 2001 | $1.26 | $9.60 |
| October 2001 | $1.19 | $9.11 |
| September 2001 | $1.16 | $8.90 |
| August 2001 | $1.26 | $9.60 |
| July 2001 | $1.27 | $9.74 |
| June 2001 | $1.28 | $9.80 |
| May 2001 | $1.37 | $10.45 |
| April 2001 | $1.20 | $9.20 |
| March 2001 | $1.22 | $9.35 |
| February 2001 | $1.29 | $9.85 |
| January 2001 | $1.31 | $10 |
| December 2000 | $1.17 | $8.94 |
| November 2000 | $1.15 | $8.81 |
| October 2000 | $1.18 | $9 |
| September 2000 | $1.18 | $9.06 |
| August 2000 | $1.16 | $8.88 |
| July 2000 | $1.23 | $9.38 |
| June 2000 | $1.20 | $9.19 |
| May 2000 | $1.18 | $9 |
| April 2000 | $1.05 | $8.06 |
| March 2000 | $1.08 | $8.25 |
| February 2000 | $1 | $7.69 |
| January 2000 | $1.01 | $7.75 |
| December 1999 | $1 | $7.62 |
| November 1999 | $1.01 | $7.75 |
| October 1999 | $1.03 | $7.88 |
| September 1999 | $1.11 | $8.50 |
| August 1999 | $1.04 | $7.94 |
| July 1999 | $1.05 | $8 |
| June 1999 | $1.06 | $8.12 |
| May 1999 | $1.06 | $8.12 |
| April 1999 | $1.03 | $7.88 |
| March 1999 | $1.07 | $8.19 |
| February 1999 | $1.17 | $8.94 |
| January 1999 | $1.26 | $9.62 |
| December 1998 | $1.32 | $10.06 |
| November 1998 | $1.32 | $10.12 |
| October 1998 | $0.98 | $7.50 |
| September 1998 | $1.10 | $8.38 |
| August 1998 | $1.13 | $8.62 |
| July 1998 | $1.32 | $10.12 |
| June 1998 | $1.34 | $10.25 |
| May 1998 | $1.32 | $10.12 |
| April 1998 | $1.29 | $9.88 |
| March 1998 | $1.40 | $10.69 |
| February 1998 | $1.47 | $11.25 |
| January 1998 | $1.37 | $10.50 |
| December 1997 | $1.28 | $9.75 |
| November 1997 | $1.25 | $9.56 |
| October 1997 | $1.32 | $10.12 |
| September 1997 | $1.44 | $11 |
| August 1997 | $1.40 | $10.69 |
| July 1997 | $1.56 | $11.94 |
| June 1997 | $1.76 | $13.50 |
| May 1997 | $1.49 | $11.38 |
| April 1997 | $1.31 | $10 |
| March 1997 | $1.39 | $10.62 |
| February 1997 | $1.24 | $9.50 |
| January 1997 | $1.23 | $9.38 |
| December 1996 | $1.19 | $9.12 |
| November 1996 | $1.18 | $9 |
| October 1996 | $1.18 | $9 |
| September 1996 | $1.18 | $9 |
| August 1996 | $1.18 | $9 |
| July 1996 | $1.13 | $8.62 |
| June 1996 | $1.16 | $8.88 |
| May 1996 | $1.18 | $9 |
| April 1996 | $1.18 | $9 |
| March 1996 | $1.18 | $9 |
| February 1996 | $1.19 | $9.12 |
| January 1996 | $1.18 | $9 |
| December 1995 | $1.11 | $8.50 |
| November 1995 | $1.14 | $8.75 |
| October 1995 | $1.11 | $8.50 |
| September 1995 | $1.13 | $8.62 |
| August 1995 | $0.98 | $7.50 |
| July 1995 | $0.90 | $6.88 |
| June 1995 | $1.05 | $8 |
| May 1995 | $1.05 | $8 |
| April 1995 | $1.05 | $8 |
| March 1995 | $1.03 | $7.88 |
| February 1995 | $1.03 | $7.88 |
| January 1995 | $1.05 | $8 |
| December 1994 | $0.98 | $7.50 |
| November 1994 | $0.96 | $7.38 |
| October 1994 | $1.01 | $7.75 |
| September 1994 | $1.03 | $7.88 |
| August 1994 | $1.08 | $8.25 |
| July 1994 | $1.08 | $8.25 |
| June 1994 | $1.03 | $7.88 |
| May 1994 | $1 | $7.62 |
| April 1994 | $1 | $7.62 |
| March 1994 | $0.98 | $7.50 |
| February 1994 | $1.05 | $8 |
| January 1994 | $1.01 | $7.75 |
| December 1993 | $1 | $7.62 |
| November 1993 | $1.17 | $9.12 |
| October 1993 | $1.11 | $8.62 |
| September 1993 | $1.09 | $8.50 |
| August 1993 | $1.08 | $8.50 |
| July 1993 | $1.09 | $8.62 |
| June 1993 | $1.03 | $8.12 |
| May 1993 | $0.97 | $7.75 |
| April 1993 | $0.95 | $7.62 |
| March 1993 | $0.98 | $7.88 |
| February 1993 | $1.12 | $9.12 |
| January 1993 | $1.09 | $8.88 |
| December 1992 | $0.97 | $7.88 |
| November 1992 | $0.86 | $7.25 |
| October 1992 | $0.74 | $6.25 |
| September 1992 | $0.87 | $7.62 |
| August 1992 | $0.86 | $7.75 |
| July 1992 | $0.89 | $8 |
| June 1992 | $0.83 | $7.50 |
| May 1992 | $0.82 | $7.62 |
| April 1992 | $0.78 | $7.25 |
| March 1992 | $0.86 | $8 |
| February 1992 | $1.06 | $10.25 |
| January 1992 | $1.05 | $10.12 |
| December 1991 | $1.01 | $9.75 |
| November 1991 | $1.05 | $10.62 |
| October 1991 | $1.01 | $10.25 |
| September 1991 | $0.99 | $10 |
| August 1991 | $1.04 | $11 |
| July 1991 | $0.91 | $9.62 |
| June 1991 | $0.96 | $10.12 |
| May 1991 | $0.93 | $10.38 |
| April 1991 | $0.79 | $8.75 |
| March 1991 | $0.86 | $9.50 |
| February 1991 | $0.79 | $9.25 |
| January 1991 | $0.70 | $8.12 |
| December 1990 | $0.68 | $8 |
| November 1990 | $0.72 | $8.88 |
| October 1990 | $0.72 | $9 |
| September 1990 | $0.72 | $8.88 |
| August 1990 | $0.71 | $9.25 |
| July 1990 | $0.74 | $9.62 |
| June 1990 | $0.85 | $11.12 |
| May 1990 | $0.83 | $11.38 |
| April 1990 | $0.80 | $11 |
| March 1990 | $0.80 | $11 |
| February 1990 | $0.85 | $12.12 |
| January 1990 | $0.84 | $12 |
| December 1989 | $0.74 | $10.50 |
| November 1989 | $0.82 | $12.12 |
| October 1989 | $0.86 | $12.75 |
| September 1989 | $0.82 | $12.25 |
| August 1989 | $0.92 | $14.12 |
| July 1989 | $0.88 | $13.50 |
| June 1989 | $0.88 | $13.62 |
| May 1989 | $0.88 | $14.12 |
| April 1989 | $0.92 | $14.62 |
| March 1989 | $0.92 | $14.75 |
| February 1989 | $0.95 | $15.75 |
| January 1989 | $0.95 | $15.75 |
| December 1988 | $0.92 | $15.12 |
| November 1988 | $0.92 | $15.75 |
| October 1988 | $0.95 | $16.25 |
| September 1988 | $0.94 | $16 |
| August 1988 | $0.95 | $16.62 |
| July 1988 | $0.92 | $16.25 |
| June 1988 | $0.92 | $16.12 |
| May 1988 | $0.84 | $15.25 |
| April 1988 | $0.83 | $15.12 |
| March 1988 | $0.84 | $15.25 |
| February 1988 | $0.84 | $15.75 |
| January 1988 | $0.83 | $15.50 |
| December 1987 | $0.78 | $14.62 |
| November 1987 | $0.85 | $15.88 |
| October 1987 | $0.83 | $15.62 |
| September 1987 | $0.85 | $16 |
| August 1987 | $0.88 | $16.50 |
| July 1987 | $0.82 | $15.38 |
IEP
Price: $6.65
52 week price:
Dividend Yield: 29.99%
5-year range yield:
Forward Dividend Yield: 30.08%
Payout Ratio: -360.36%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: -0.66 USD
Exchange: NMS
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Country: United States
Volume: 326654
Market Capitalization: 4.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: -30.00%
DGR5: -20.07%
DGR10: -6.98%
DGR20: 30.00%