Icahn Enterprises L.P. ( IEP) - Price History
Monthly price history for IEP (Icahn Enterprises L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $7.41 | $7.41 |
| May 2026 | $7.44 | $7.44 |
| April 2026 | $7.76 | $8.27 |
| March 2026 | $7.09 | $7.55 |
| February 2026 | $7.10 | $8.06 |
| January 2026 | $6.86 | $7.78 |
| December 2025 | $6.65 | $7.55 |
| November 2025 | $7.15 | $8.12 |
| October 2025 | $6.70 | $8.06 |
| September 2025 | $7 | $8.42 |
| August 2025 | $7.04 | $8.47 |
| July 2025 | $7.18 | $9.13 |
| June 2025 | $6.33 | $8.05 |
| May 2025 | $6.53 | $8.30 |
| April 2025 | $6.46 | $8.65 |
| March 2025 | $6.76 | $9.06 |
| February 2025 | $7.15 | $10.09 |
| January 2025 | $6.90 | $9.74 |
| December 2024 | $6.15 | $8.67 |
| November 2024 | $7.85 | $11.08 |
| October 2024 | $8.55 | $12.56 |
| September 2024 | $9.20 | $13.52 |
| August 2024 | $9.03 | $13.27 |
| July 2024 | $11.30 | $17.65 |
| June 2024 | $10.55 | $16.48 |
| May 2024 | $10.57 | $16.51 |
| April 2024 | $10.68 | $17.64 |
| March 2024 | $10.30 | $17.01 |
| February 2024 | $11.50 | $20.01 |
| January 2024 | $10.49 | $18.25 |
| December 2023 | $9.88 | $17.19 |
| November 2023 | $9.70 | $16.87 |
| October 2023 | $9 | $16.50 |
| September 2023 | $10.79 | $19.78 |
| August 2023 | $10.96 | $20.09 |
| July 2023 | $18.09 | $34.67 |
| June 2023 | $15.15 | $29.03 |
| May 2023 | $11.78 | $22.57 |
| April 2023 | $24.98 | $50.79 |
| March 2023 | $25.43 | $51.71 |
| February 2023 | $25.46 | $53.81 |
| January 2023 | $25.44 | $53.76 |
| December 2022 | $23.96 | $50.65 |
| November 2022 | $24.22 | $51.18 |
| October 2022 | $24.85 | $54.54 |
| September 2022 | $22.63 | $49.67 |
| August 2022 | $23.53 | $51.65 |
| July 2022 | $23.47 | $53.49 |
| June 2022 | $21.11 | $48.12 |
| May 2022 | $22.53 | $51.35 |
| April 2022 | $22.25 | $52.64 |
| March 2022 | $21.95 | $51.93 |
| February 2022 | $22.28 | $54.74 |
| January 2022 | $22.12 | $54.35 |
| December 2021 | $20.18 | $49.59 |
| November 2021 | $20.57 | $50.55 |
| October 2021 | $22.62 | $57.60 |
| September 2021 | $19.61 | $49.95 |
| August 2021 | $21.59 | $54.97 |
| July 2021 | $22.03 | $58.11 |
| June 2021 | $20.84 | $54.99 |
| May 2021 | $21.37 | $56.37 |
| April 2021 | $21.21 | $57.96 |
| March 2021 | $19.66 | $53.72 |
| February 2021 | $22.54 | $63.88 |
| January 2021 | $19.71 | $55.86 |
| December 2020 | $17.88 | $50.67 |
| November 2020 | $17.67 | $50.07 |
| October 2020 | $16.78 | $49.44 |
| September 2020 | $16.74 | $49.32 |
| August 2020 | $16.89 | $49.78 |
| July 2020 | $16.32 | $49.81 |
| June 2020 | $15.89 | $48.49 |
| May 2020 | $16.36 | $49.93 |
| April 2020 | $16.31 | $51.80 |
| March 2020 | $15.24 | $48.42 |
| February 2020 | $18.91 | $62.73 |
| January 2020 | $19.06 | $63.22 |
| December 2019 | $18.54 | $61.50 |
| November 2019 | $18.99 | $63 |
| October 2019 | $19.76 | $67.56 |
| September 2019 | $18.78 | $64.20 |
| August 2019 | $19.73 | $67.47 |
| July 2019 | $22.10 | $77.63 |
| June 2019 | $20.61 | $72.41 |
| May 2019 | $19.70 | $69.20 |
| April 2019 | $20.93 | $75.50 |
| March 2019 | $20.10 | $72.50 |
| February 2019 | $20.03 | $74.29 |
| January 2019 | $18.80 | $69.73 |
| December 2018 | $15.39 | $57.08 |
| November 2018 | $18.03 | $66.87 |
| October 2018 | $18.02 | $68.44 |
| September 2018 | $18.62 | $70.72 |
| August 2018 | $20.23 | $76.81 |
| July 2018 | $19.85 | $77.08 |
| June 2018 | $18.30 | $71.06 |
| May 2018 | $17.72 | $68.79 |
| April 2018 | $16.36 | $65.15 |
| March 2018 | $14.33 | $57.04 |
| February 2018 | $13.32 | $54.58 |
| January 2018 | $14.32 | $58.65 |
| December 2017 | $12.94 | $53 |
| November 2017 | $12.99 | $53.23 |
| October 2017 | $13.12 | $55.19 |
| September 2017 | $13.04 | $54.86 |
| August 2017 | $12.17 | $51.18 |
| July 2017 | $12.34 | $53.35 |
| June 2017 | $11.95 | $51.66 |
| May 2017 | $11.04 | $47.70 |
| April 2017 | $11.87 | $52.85 |
| March 2017 | $11.51 | $51.24 |
| February 2017 | $12.29 | $56.24 |
| January 2017 | $12.96 | $59.33 |
| December 2016 | $13.09 | $59.92 |
| November 2016 | $12.63 | $57.81 |
| October 2016 | $10.13 | $47.88 |
| September 2016 | $10.70 | $50.55 |
| August 2016 | $11.02 | $52.08 |
| July 2016 | $11.03 | $53.49 |
| June 2016 | $11.14 | $54 |
| May 2016 | $11.20 | $54.32 |
| April 2016 | $12.22 | $60.87 |
| March 2016 | $12.66 | $63.05 |
| February 2016 | $11.68 | $59.50 |
| January 2016 | $10.34 | $52.65 |
| December 2015 | $12.03 | $61.30 |
| November 2015 | $14.47 | $73.69 |
| October 2015 | $15.25 | $79.21 |
| September 2015 | $12.90 | $67.02 |
| August 2015 | $14.11 | $73.28 |
| July 2015 | $15.33 | $81.22 |
| June 2015 | $16.37 | $86.72 |
| May 2015 | $17.08 | $90.51 |
| April 2015 | $17 | $91.55 |
| March 2015 | $16.65 | $89.66 |
| February 2015 | $17.85 | $97.67 |
| January 2015 | $17.70 | $96.87 |
| December 2014 | $16.90 | $92.47 |
| November 2014 | $19.72 | $107.93 |
| October 2014 | $19.02 | $105.58 |
| September 2014 | $19.06 | $105.84 |
| August 2014 | $20.11 | $111.65 |
| July 2014 | $18.46 | $103.95 |
| June 2014 | $17.71 | $99.70 |
| May 2014 | $18.19 | $102.40 |
| April 2014 | $17.67 | $100.98 |
| March 2014 | $17.98 | $102.73 |
| February 2014 | $19.21 | $111.22 |
| January 2014 | $19.08 | $110.43 |
| December 2013 | $18.90 | $109.41 |
| November 2013 | $20.91 | $121.07 |
| October 2013 | $17.39 | $101.70 |
| September 2013 | $14.24 | $83.27 |
| August 2013 | $12.66 | $74.08 |
| July 2013 | $12.62 | $75.03 |
| June 2013 | $12.24 | $72.77 |
| May 2013 | $13.04 | $77.53 |
| April 2013 | $12.38 | $74.52 |
| March 2013 | $9.06 | $54.51 |
| February 2013 | $11.88 | $71.49 |
| January 2013 | $9.83 | $59.88 |
| December 2012 | $7.34 | $44.70 |
| November 2012 | $6.60 | $40.18 |
| October 2012 | $6.80 | $41.80 |
| September 2012 | $6.64 | $40.80 |
| August 2012 | $6.51 | $39.97 |
| July 2012 | $6.21 | $38.46 |
| June 2012 | $6.46 | $40 |
| May 2012 | $6.65 | $41.23 |
| April 2012 | $7.77 | $48.49 |
| March 2012 | $6.91 | $43.14 |
| February 2012 | $6.78 | $42.70 |
| January 2012 | $6.05 | $38.11 |
| December 2011 | $5.66 | $35.80 |
| November 2011 | $6 | $37.95 |
| October 2011 | $6.93 | $43.93 |
| September 2011 | $5.71 | $36.22 |
| August 2011 | $6.24 | $39.57 |
| July 2011 | $6.99 | $44.40 |
| June 2011 | $6.76 | $43 |
| May 2011 | $7.31 | $46.45 |
| April 2011 | $6.23 | $40.10 |
| March 2011 | $6.21 | $39.96 |
| February 2011 | $6.62 | $42.90 |
| January 2011 | $6.25 | $40.50 |
| December 2010 | $5.44 | $35.26 |
| November 2010 | $5.33 | $34.50 |
| October 2010 | $5.30 | $34.60 |
| September 2010 | $5.62 | $36.70 |
| August 2010 | $5.40 | $35.20 |
| July 2010 | $6.16 | $40.50 |
| June 2010 | $5.62 | $36.95 |
| May 2010 | $5.23 | $34.33 |
| April 2010 | $6.80 | $44.98 |
| March 2010 | $7.18 | $47.50 |
| February 2010 | $7.52 | $49.98 |
| January 2010 | $6.89 | $45.82 |
| December 2009 | $6.01 | $39.95 |
| November 2009 | $6.22 | $41.33 |
| October 2009 | $5.76 | $38.55 |
| September 2009 | $5.97 | $39.96 |
| August 2009 | $6.33 | $42.35 |
| July 2009 | $5.85 | $39.41 |
| June 2009 | $5.82 | $39.22 |
| May 2009 | $4.12 | $27.76 |
| April 2009 | $4.30 | $29.18 |
| March 2009 | $3.83 | $26 |
| February 2009 | $4.05 | $27.79 |
| January 2009 | $4.97 | $34.10 |
| December 2008 | $3.85 | $26.45 |
| November 2008 | $4.98 | $34.20 |
| October 2008 | $4.43 | $30.72 |
| September 2008 | $6.21 | $43.05 |
| August 2008 | $8.80 | $61.01 |
| July 2008 | $9.40 | $65.40 |
| June 2008 | $10.10 | $70.34 |
| May 2008 | $13.07 | $91 |
| April 2008 | $12.18 | $85.03 |
| March 2008 | $11.82 | $82.50 |
| February 2008 | $13.85 | $96.90 |
| January 2008 | $16.32 | $114.20 |
| December 2007 | $18.54 | $129.72 |
| November 2007 | $17.18 | $120.25 |
| October 2007 | $18.62 | $130.50 |
| September 2007 | $16.67 | $116.79 |
| August 2007 | $16.83 | $117.94 |
| July 2007 | $13.44 | $94.32 |
| June 2007 | $14.50 | $101.74 |
| May 2007 | $13.31 | $93.35 |
| April 2007 | $12.75 | $89.61 |
| March 2007 | $16.94 | $119.05 |
| February 2007 | $15.11 | $106.25 |
| January 2007 | $15.32 | $107.75 |
| December 2006 | $12.19 | $85.73 |
| November 2006 | $11.42 | $80.35 |
| October 2006 | $8.89 | $62.60 |
| September 2006 | $7.51 | $52.90 |
| August 2006 | $6.86 | $48.30 |
| July 2006 | $6.34 | $44.75 |
| June 2006 | $5.78 | $40.80 |
| May 2006 | $5.88 | $41.51 |
| April 2006 | $6.35 | $44.95 |
| March 2006 | $6.52 | $46.10 |
| February 2006 | $6.08 | $43.09 |
| January 2006 | $4.88 | $34.58 |
| December 2005 | $5.44 | $38.55 |
| November 2005 | $4.64 | $32.90 |
| October 2005 | $4.85 | $34.50 |
| September 2005 | $5.27 | $37.50 |
| August 2005 | $5.45 | $38.80 |
| July 2005 | $5.47 | $39.05 |
| June 2005 | $4.07 | $29.05 |
| May 2005 | $3.89 | $27.76 |
| April 2005 | $3.83 | $27.30 |
| March 2005 | $3.88 | $27.65 |
| February 2005 | $4.10 | $29.25 |
| January 2005 | $3.82 | $27.28 |
| December 2004 | $4.01 | $28.60 |
| November 2004 | $3.41 | $24.32 |
| October 2004 | $3.06 | $21.80 |
| September 2004 | $2.96 | $21.12 |
| August 2004 | $3.04 | $21.69 |
| July 2004 | $2.59 | $18.50 |
| June 2004 | $3.01 | $21.48 |
| May 2004 | $2.56 | $18.25 |
| April 2004 | $2.36 | $16.80 |
| March 2004 | $2.16 | $15.42 |
| February 2004 | $2.13 | $15.20 |
| January 2004 | $2.37 | $16.91 |
| December 2003 | $2.38 | $17 |
| November 2003 | $2.17 | $15.50 |
| October 2003 | $1.63 | $11.60 |
| September 2003 | $1.67 | $11.90 |
| August 2003 | $1.59 | $11.35 |
| July 2003 | $1.68 | $11.95 |
| June 2003 | $1.72 | $12.30 |
| May 2003 | $1.68 | $12 |
| April 2003 | $1.54 | $11 |
| March 2003 | $1.45 | $10.35 |
| February 2003 | $1.46 | $10.39 |
| January 2003 | $1.49 | $10.62 |
| December 2002 | $1.29 | $9.19 |
| November 2002 | $1.22 | $8.67 |
| October 2002 | $1.21 | $8.64 |
| September 2002 | $1.27 | $9.05 |
| August 2002 | $1.26 | $9 |
| July 2002 | $1.30 | $9.30 |
| June 2002 | $1.36 | $9.70 |
| May 2002 | $1.43 | $10.20 |
| April 2002 | $1.40 | $10 |
| March 2002 | $1.26 | $8.98 |
| February 2002 | $1.28 | $9.10 |
| January 2002 | $1.28 | $9.15 |
| December 2001 | $1.27 | $9.03 |
| November 2001 | $1.35 | $9.60 |
| October 2001 | $1.28 | $9.11 |
| September 2001 | $1.25 | $8.90 |
| August 2001 | $1.35 | $9.60 |
| July 2001 | $1.36 | $9.74 |
| June 2001 | $1.37 | $9.80 |
| May 2001 | $1.46 | $10.45 |
| April 2001 | $1.29 | $9.20 |
| March 2001 | $1.31 | $9.35 |
| February 2001 | $1.38 | $9.85 |
| January 2001 | $1.40 | $10 |
| December 2000 | $1.25 | $8.94 |
| November 2000 | $1.24 | $8.81 |
| October 2000 | $1.26 | $9 |
| September 2000 | $1.27 | $9.06 |
| August 2000 | $1.24 | $8.88 |
| July 2000 | $1.31 | $9.38 |
| June 2000 | $1.29 | $9.19 |
| May 2000 | $1.26 | $9 |
| April 2000 | $1.13 | $8.06 |
| March 2000 | $1.16 | $8.25 |
| February 2000 | $1.08 | $7.69 |
| January 2000 | $1.09 | $7.75 |
| December 1999 | $1.07 | $7.62 |
| November 1999 | $1.09 | $7.75 |
| October 1999 | $1.10 | $7.88 |
| September 1999 | $1.19 | $8.50 |
| August 1999 | $1.11 | $7.94 |
| July 1999 | $1.12 | $8 |
| June 1999 | $1.14 | $8.12 |
| May 1999 | $1.14 | $8.12 |
| April 1999 | $1.10 | $7.88 |
| March 1999 | $1.15 | $8.19 |
| February 1999 | $1.25 | $8.94 |
| January 1999 | $1.35 | $9.62 |
| December 1998 | $1.41 | $10.06 |
| November 1998 | $1.42 | $10.12 |
| October 1998 | $1.05 | $7.50 |
| September 1998 | $1.17 | $8.38 |
| August 1998 | $1.21 | $8.62 |
| July 1998 | $1.42 | $10.12 |
| June 1998 | $1.44 | $10.25 |
| May 1998 | $1.42 | $10.12 |
| April 1998 | $1.38 | $9.88 |
| March 1998 | $1.50 | $10.69 |
| February 1998 | $1.58 | $11.25 |
| January 1998 | $1.47 | $10.50 |
| December 1997 | $1.37 | $9.75 |
| November 1997 | $1.34 | $9.56 |
| October 1997 | $1.42 | $10.12 |
| September 1997 | $1.54 | $11 |
| August 1997 | $1.50 | $10.69 |
| July 1997 | $1.67 | $11.94 |
| June 1997 | $1.89 | $13.50 |
| May 1997 | $1.60 | $11.38 |
| April 1997 | $1.40 | $10 |
| March 1997 | $1.49 | $10.62 |
| February 1997 | $1.33 | $9.50 |
| January 1997 | $1.31 | $9.38 |
| December 1996 | $1.28 | $9.12 |
| November 1996 | $1.26 | $9 |
| October 1996 | $1.26 | $9 |
| September 1996 | $1.26 | $9 |
| August 1996 | $1.26 | $9 |
| July 1996 | $1.21 | $8.62 |
| June 1996 | $1.24 | $8.88 |
| May 1996 | $1.26 | $9 |
| April 1996 | $1.26 | $9 |
| March 1996 | $1.26 | $9 |
| February 1996 | $1.28 | $9.12 |
| January 1996 | $1.26 | $9 |
| December 1995 | $1.19 | $8.50 |
| November 1995 | $1.23 | $8.75 |
| October 1995 | $1.19 | $8.50 |
| September 1995 | $1.21 | $8.62 |
| August 1995 | $1.05 | $7.50 |
| July 1995 | $0.96 | $6.88 |
| June 1995 | $1.12 | $8 |
| May 1995 | $1.12 | $8 |
| April 1995 | $1.12 | $8 |
| March 1995 | $1.10 | $7.88 |
| February 1995 | $1.10 | $7.88 |
| January 1995 | $1.12 | $8 |
| December 1994 | $1.05 | $7.50 |
| November 1994 | $1.03 | $7.38 |
| October 1994 | $1.09 | $7.75 |
| September 1994 | $1.10 | $7.88 |
| August 1994 | $1.16 | $8.25 |
| July 1994 | $1.16 | $8.25 |
| June 1994 | $1.10 | $7.88 |
| May 1994 | $1.07 | $7.62 |
| April 1994 | $1.07 | $7.62 |
| March 1994 | $1.05 | $7.50 |
| February 1994 | $1.12 | $8 |
| January 1994 | $1.09 | $7.75 |
| December 1993 | $1.07 | $7.62 |
| November 1993 | $1.26 | $9.12 |
| October 1993 | $1.19 | $8.62 |
| September 1993 | $1.17 | $8.50 |
| August 1993 | $1.16 | $8.50 |
| July 1993 | $1.17 | $8.62 |
| June 1993 | $1.10 | $8.12 |
| May 1993 | $1.04 | $7.75 |
| April 1993 | $1.02 | $7.62 |
| March 1993 | $1.05 | $7.88 |
| February 1993 | $1.20 | $9.12 |
| January 1993 | $1.17 | $8.88 |
| December 1992 | $1.04 | $7.88 |
| November 1992 | $0.92 | $7.25 |
| October 1992 | $0.79 | $6.25 |
| September 1992 | $0.94 | $7.62 |
| August 1992 | $0.92 | $7.75 |
| July 1992 | $0.95 | $8 |
| June 1992 | $0.89 | $7.50 |
| May 1992 | $0.88 | $7.62 |
| April 1992 | $0.83 | $7.25 |
| March 1992 | $0.92 | $8 |
| February 1992 | $1.14 | $10.25 |
| January 1992 | $1.13 | $10.12 |
| December 1991 | $1.09 | $9.75 |
| November 1991 | $1.13 | $10.62 |
| October 1991 | $1.09 | $10.25 |
| September 1991 | $1.06 | $10 |
| August 1991 | $1.11 | $11 |
| July 1991 | $0.97 | $9.62 |
| June 1991 | $1.02 | $10.12 |
| May 1991 | $1 | $10.38 |
| April 1991 | $0.84 | $8.75 |
| March 1991 | $0.92 | $9.50 |
| February 1991 | $0.85 | $9.25 |
| January 1991 | $0.74 | $8.12 |
| December 1990 | $0.73 | $8 |
| November 1990 | $0.77 | $8.88 |
| October 1990 | $0.78 | $9 |
| September 1990 | $0.77 | $8.88 |
| August 1990 | $0.76 | $9.25 |
| July 1990 | $0.79 | $9.62 |
| June 1990 | $0.91 | $11.12 |
| May 1990 | $0.89 | $11.38 |
| April 1990 | $0.86 | $11 |
| March 1990 | $0.86 | $11 |
| February 1990 | $0.91 | $12.12 |
| January 1990 | $0.90 | $12 |
| December 1989 | $0.79 | $10.50 |
| November 1989 | $0.88 | $12.12 |
| October 1989 | $0.92 | $12.75 |
| September 1989 | $0.88 | $12.25 |
| August 1989 | $0.98 | $14.12 |
| July 1989 | $0.94 | $13.50 |
| June 1989 | $0.95 | $13.62 |
| May 1989 | $0.95 | $14.12 |
| April 1989 | $0.98 | $14.62 |
| March 1989 | $0.99 | $14.75 |
| February 1989 | $1.02 | $15.75 |
| January 1989 | $1.02 | $15.75 |
| December 1988 | $0.98 | $15.12 |
| November 1988 | $0.99 | $15.75 |
| October 1988 | $1.02 | $16.25 |
| September 1988 | $1.01 | $16 |
| August 1988 | $1.01 | $16.62 |
| July 1988 | $0.99 | $16.25 |
| June 1988 | $0.98 | $16.12 |
| May 1988 | $0.90 | $15.25 |
| April 1988 | $0.89 | $15.12 |
| March 1988 | $0.90 | $15.25 |
| February 1988 | $0.90 | $15.75 |
| January 1988 | $0.89 | $15.50 |
| December 1987 | $0.84 | $14.62 |
| November 1987 | $0.91 | $15.88 |
| October 1987 | $0.89 | $15.62 |
| September 1987 | $0.92 | $16 |
| August 1987 | $0.94 | $16.50 |
| July 1987 | $0.88 | $15.38 |
IEP
Price: $7.41
52 week price:
Dividend Yield: 27.06%
5-year range yield:
Forward Dividend Yield: 26.63%
Payout Ratio: -360.36%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: -0.44 USD
Exchange: NMS
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Country: United States
Volume: 326654
Market Capitalization: 5.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: -29.17%
DGR5: -16.50%
DGR10: -5.21%
DGR20: 30.00%