NasdaqGS - Delayed Quote • USD
Icahn Enterprises L.P. (IEP)
At close: 4:00 PM EDT
After hours: 5:09 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 16.81 | 17.12 | 16.78 | 17.00 | 17.00 | 656,200 |
Apr 18, 2024 | 17.03 | 17.09 | 16.79 | 16.89 | 16.89 | 375,900 |
Apr 17, 2024 | 17.10 | 17.16 | 16.92 | 17.01 | 17.01 | 339,900 |
Apr 16, 2024 | 17.17 | 17.38 | 16.99 | 17.08 | 17.08 | 314,000 |
Apr 15, 2024 | 17.34 | 17.41 | 16.97 | 17.26 | 17.26 | 397,000 |
Apr 12, 2024 | 17.50 | 17.57 | 17.18 | 17.31 | 17.31 | 449,200 |
Apr 11, 2024 | 17.35 | 17.55 | 17.28 | 17.48 | 17.48 | 307,900 |
Apr 10, 2024 | 17.54 | 17.60 | 17.24 | 17.38 | 17.38 | 463,300 |
Apr 9, 2024 | 17.25 | 17.58 | 17.17 | 17.51 | 17.51 | 451,000 |
Apr 8, 2024 | 17.17 | 17.36 | 17.10 | 17.23 | 17.23 | 425,800 |
Apr 5, 2024 | 17.00 | 17.16 | 16.95 | 17.16 | 17.16 | 401,800 |
Apr 4, 2024 | 17.09 | 17.35 | 17.01 | 17.02 | 17.02 | 491,900 |
Apr 3, 2024 | 16.79 | 17.20 | 16.75 | 17.02 | 17.02 | 432,500 |
Apr 2, 2024 | 16.90 | 16.95 | 16.53 | 16.81 | 16.81 | 685,100 |
Apr 1, 2024 | 17.01 | 17.06 | 16.81 | 16.97 | 16.97 | 628,400 |
Mar 28, 2024 | 17.00 | 17.10 | 16.93 | 17.01 | 17.01 | 503,300 |
Mar 27, 2024 | 17.19 | 17.27 | 16.95 | 17.00 | 17.00 | 814,400 |
Mar 26, 2024 | 17.16 | 17.23 | 17.02 | 17.08 | 17.08 | 518,800 |
Mar 25, 2024 | 17.04 | 17.28 | 17.00 | 17.16 | 17.16 | 461,600 |
Mar 22, 2024 | 17.05 | 17.18 | 16.94 | 17.02 | 17.02 | 498,300 |
Mar 21, 2024 | 17.49 | 17.49 | 17.00 | 17.05 | 17.05 | 663,500 |
Mar 20, 2024 | 17.04 | 17.55 | 16.92 | 17.38 | 17.38 | 573,600 |
Mar 19, 2024 | 17.25 | 17.30 | 17.01 | 17.12 | 17.12 | 446,300 |
Mar 18, 2024 | 17.41 | 17.46 | 17.04 | 17.16 | 17.16 | 747,100 |
Mar 15, 2024 | 17.22 | 17.57 | 17.18 | 17.47 | 17.47 | 716,400 |
Mar 14, 2024 | 17.50 | 17.50 | 17.09 | 17.34 | 17.34 | 567,300 |
Mar 13, 2024 | 16.95 | 17.50 | 16.92 | 17.48 | 17.48 | 782,900 |
Mar 12, 2024 | 17.31 | 17.50 | 16.81 | 17.00 | 17.00 | 1,263,100 |
Mar 11, 2024 | 17.95 | 18.02 | 17.25 | 17.42 | 17.42 | 1,581,900 |
Mar 8, 2024 | 1.00 Dividend | |||||
Mar 8, 2024 | 18.55 | 19.08 | 17.72 | 18.09 | 18.09 | 2,306,600 |
Mar 7, 2024 | 19.75 | 20.25 | 19.61 | 19.72 | 18.72 | 1,402,900 |
Mar 6, 2024 | 19.62 | 19.85 | 19.32 | 19.67 | 18.67 | 849,300 |
Mar 5, 2024 | 19.98 | 19.98 | 19.25 | 19.32 | 18.34 | 942,800 |
Mar 4, 2024 | 20.00 | 20.18 | 19.65 | 19.67 | 18.67 | 978,100 |
Mar 1, 2024 | 19.95 | 20.25 | 19.66 | 19.97 | 18.96 | 996,000 |
Feb 29, 2024 | 19.21 | 20.05 | 19.03 | 20.01 | 19.00 | 827,100 |
Feb 28, 2024 | 19.15 | 19.85 | 18.72 | 19.18 | 18.21 | 853,400 |
Feb 27, 2024 | 19.19 | 19.38 | 19.11 | 19.32 | 18.34 | 554,400 |
Feb 26, 2024 | 19.90 | 19.95 | 19.14 | 19.15 | 18.18 | 783,800 |
Feb 23, 2024 | 19.85 | 19.95 | 19.33 | 19.84 | 18.83 | 453,900 |
Feb 22, 2024 | 19.60 | 20.25 | 19.47 | 19.77 | 18.77 | 736,700 |
Feb 21, 2024 | 21.74 | 21.83 | 18.57 | 19.52 | 18.53 | 2,653,400 |
Feb 20, 2024 | 21.45 | 22.59 | 21.41 | 21.54 | 20.45 | 1,602,100 |
Feb 16, 2024 | 21.33 | 21.53 | 20.87 | 21.22 | 20.14 | 813,200 |
Feb 15, 2024 | 20.70 | 21.48 | 20.60 | 20.99 | 19.93 | 1,065,800 |
Feb 14, 2024 | 20.50 | 20.89 | 20.26 | 20.34 | 19.31 | 911,400 |
Feb 13, 2024 | 19.50 | 20.13 | 19.38 | 19.94 | 18.93 | 1,014,400 |
Feb 12, 2024 | 19.20 | 19.45 | 19.10 | 19.33 | 18.35 | 451,700 |
Feb 9, 2024 | 19.43 | 19.51 | 18.93 | 19.11 | 18.14 | 379,100 |
Feb 8, 2024 | 18.52 | 19.41 | 18.52 | 19.28 | 18.30 | 668,900 |
Feb 7, 2024 | 18.95 | 18.95 | 18.43 | 18.64 | 17.69 | 356,600 |
Feb 6, 2024 | 18.76 | 18.85 | 18.40 | 18.79 | 17.84 | 388,100 |
Feb 5, 2024 | 18.50 | 18.68 | 18.22 | 18.62 | 17.68 | 552,200 |
Feb 2, 2024 | 18.57 | 18.76 | 18.32 | 18.39 | 17.46 | 483,700 |
Feb 1, 2024 | 18.59 | 18.76 | 18.27 | 18.59 | 17.65 | 489,800 |
Jan 31, 2024 | 18.25 | 18.85 | 18.17 | 18.25 | 17.32 | 941,000 |
Jan 30, 2024 | 17.68 | 18.19 | 17.45 | 18.16 | 17.24 | 619,900 |
Jan 29, 2024 | 17.82 | 17.96 | 17.61 | 17.64 | 16.75 | 453,600 |
Jan 26, 2024 | 17.92 | 18.11 | 17.78 | 17.81 | 16.91 | 570,100 |
Jan 25, 2024 | 17.65 | 18.00 | 17.52 | 17.92 | 17.01 | 466,800 |
Jan 24, 2024 | 17.61 | 17.94 | 17.58 | 17.64 | 16.75 | 412,100 |
Jan 23, 2024 | 17.60 | 17.80 | 17.51 | 17.69 | 16.79 | 339,700 |
Jan 22, 2024 | 17.50 | 17.70 | 17.38 | 17.61 | 16.72 | 554,800 |
Jan 19, 2024 | 18.00 | 18.00 | 17.31 | 17.50 | 16.61 | 557,700 |
Jan 18, 2024 | 18.10 | 18.30 | 17.57 | 17.73 | 16.83 | 670,500 |
Jan 17, 2024 | 17.90 | 18.13 | 17.64 | 17.95 | 17.04 | 728,600 |
Jan 16, 2024 | 17.54 | 18.08 | 17.21 | 17.87 | 16.96 | 1,053,400 |
Jan 12, 2024 | 17.26 | 17.31 | 17.03 | 17.11 | 16.24 | 319,200 |
Jan 11, 2024 | 17.47 | 17.48 | 17.00 | 17.12 | 16.25 | 469,000 |
Jan 10, 2024 | 17.90 | 18.05 | 17.30 | 17.35 | 16.47 | 608,900 |
Jan 9, 2024 | 18.00 | 18.11 | 17.83 | 17.91 | 17.00 | 321,600 |
Jan 8, 2024 | 17.90 | 18.38 | 17.60 | 17.98 | 17.07 | 583,800 |
Jan 5, 2024 | 17.93 | 18.10 | 17.66 | 17.74 | 16.84 | 653,500 |
Jan 4, 2024 | 17.65 | 18.00 | 17.42 | 17.93 | 17.02 | 593,300 |
Jan 3, 2024 | 17.41 | 17.71 | 17.30 | 17.59 | 16.70 | 532,600 |
Jan 2, 2024 | 17.32 | 17.75 | 17.10 | 17.65 | 16.75 | 654,800 |
Dec 29, 2023 | 17.25 | 17.36 | 16.81 | 17.19 | 16.32 | 1,228,300 |
Dec 28, 2023 | 17.10 | 17.75 | 17.10 | 17.26 | 16.38 | 1,397,200 |
Dec 27, 2023 | 17.83 | 17.83 | 16.91 | 17.00 | 16.14 | 1,279,200 |
Dec 26, 2023 | 18.00 | 18.57 | 17.58 | 17.61 | 16.72 | 974,400 |
Dec 22, 2023 | 17.00 | 18.09 | 17.00 | 17.69 | 16.79 | 1,958,200 |
Dec 21, 2023 | 15.96 | 17.00 | 15.91 | 16.95 | 16.09 | 1,390,500 |
Dec 20, 2023 | 15.65 | 16.31 | 15.40 | 15.73 | 14.93 | 1,165,800 |
Dec 19, 2023 | 15.33 | 15.80 | 15.33 | 15.61 | 14.82 | 958,900 |
Dec 18, 2023 | 15.50 | 15.74 | 15.22 | 15.40 | 14.62 | 1,122,600 |
Dec 15, 2023 | 15.71 | 15.90 | 15.00 | 15.51 | 14.72 | 2,066,300 |
Dec 14, 2023 | 15.55 | 15.94 | 15.35 | 15.71 | 14.91 | 1,108,600 |
Dec 13, 2023 | 15.75 | 15.93 | 15.01 | 15.73 | 14.93 | 1,711,200 |
Dec 12, 2023 | 16.29 | 16.31 | 15.66 | 15.82 | 15.02 | 1,329,300 |
Dec 11, 2023 | 16.33 | 16.52 | 16.13 | 16.31 | 15.48 | 927,000 |
Dec 8, 2023 | 16.30 | 16.53 | 16.27 | 16.33 | 15.50 | 530,700 |
Dec 7, 2023 | 16.48 | 16.51 | 16.20 | 16.29 | 15.46 | 756,400 |
Dec 6, 2023 | 16.54 | 16.75 | 16.42 | 16.43 | 15.60 | 584,500 |
Dec 5, 2023 | 16.86 | 16.97 | 16.53 | 16.58 | 15.74 | 569,000 |
Dec 4, 2023 | 17.03 | 17.18 | 16.80 | 16.86 | 16.01 | 589,300 |
Dec 1, 2023 | 16.90 | 17.24 | 16.85 | 17.06 | 16.19 | 420,200 |
Nov 30, 2023 | 17.10 | 17.29 | 16.74 | 16.87 | 16.01 | 431,700 |
Nov 29, 2023 | 17.20 | 17.47 | 17.01 | 17.09 | 16.22 | 618,500 |
Nov 28, 2023 | 17.27 | 17.45 | 16.95 | 17.20 | 16.33 | 562,100 |
Nov 27, 2023 | 17.20 | 17.42 | 17.07 | 17.25 | 16.38 | 748,100 |
Nov 24, 2023 | 16.72 | 17.33 | 16.72 | 17.26 | 16.38 | 407,800 |
Nov 22, 2023 | 16.39 | 16.90 | 16.33 | 16.83 | 15.98 | 708,300 |
Nov 21, 2023 | 16.42 | 16.59 | 16.12 | 16.42 | 15.59 | 1,160,200 |
Nov 20, 2023 | 17.29 | 17.42 | 16.43 | 16.52 | 15.68 | 1,549,500 |
Nov 17, 2023 | 17.45 | 17.65 | 17.27 | 17.27 | 16.39 | 889,500 |
Nov 16, 2023 | 1.00 Dividend | |||||
Nov 16, 2023 | 18.41 | 18.59 | 17.20 | 17.26 | 16.38 | 1,750,100 |
Nov 15, 2023 | 19.57 | 19.87 | 19.45 | 19.57 | 17.63 | 1,680,700 |
Nov 14, 2023 | 19.48 | 19.64 | 19.26 | 19.38 | 17.46 | 1,020,600 |
Nov 13, 2023 | 19.58 | 19.70 | 19.14 | 19.23 | 17.32 | 898,400 |
Nov 10, 2023 | 19.00 | 19.88 | 18.57 | 19.54 | 17.60 | 687,100 |
Nov 9, 2023 | 19.44 | 19.56 | 18.82 | 19.03 | 17.14 | 483,400 |
Nov 8, 2023 | 20.00 | 20.00 | 19.33 | 19.39 | 17.47 | 702,800 |
Nov 7, 2023 | 19.90 | 20.19 | 19.51 | 20.04 | 18.05 | 548,400 |
Nov 6, 2023 | 19.80 | 20.01 | 19.22 | 19.82 | 17.85 | 635,200 |
Nov 3, 2023 | 18.75 | 20.35 | 18.41 | 19.45 | 17.52 | 2,463,400 |
Nov 2, 2023 | 16.37 | 17.29 | 16.04 | 17.20 | 15.49 | 775,100 |
Nov 1, 2023 | 16.49 | 16.75 | 16.16 | 16.36 | 14.74 | 590,400 |
Oct 31, 2023 | 16.81 | 16.82 | 16.35 | 16.50 | 14.86 | 547,900 |
Oct 30, 2023 | 17.03 | 17.24 | 16.28 | 16.79 | 15.12 | 1,084,200 |
Oct 27, 2023 | 17.20 | 17.39 | 17.09 | 17.10 | 15.40 | 421,100 |
Oct 26, 2023 | 17.25 | 17.52 | 17.13 | 17.18 | 15.48 | 282,300 |
Oct 25, 2023 | 17.68 | 17.78 | 17.34 | 17.35 | 15.63 | 323,400 |
Oct 24, 2023 | 17.39 | 17.93 | 17.39 | 17.75 | 15.99 | 373,000 |
Oct 23, 2023 | 17.50 | 17.65 | 17.30 | 17.37 | 15.65 | 336,400 |
Oct 20, 2023 | 17.30 | 17.74 | 17.11 | 17.52 | 15.78 | 459,300 |
Oct 19, 2023 | 17.86 | 17.89 | 17.34 | 17.35 | 15.63 | 566,100 |
Oct 18, 2023 | 17.71 | 17.98 | 17.56 | 17.86 | 16.09 | 341,500 |
Oct 17, 2023 | 17.66 | 18.14 | 17.66 | 17.77 | 16.01 | 465,400 |
Oct 16, 2023 | 17.88 | 18.07 | 17.64 | 17.96 | 16.18 | 502,400 |
Oct 13, 2023 | 17.88 | 18.12 | 17.65 | 18.00 | 16.21 | 497,600 |
Oct 12, 2023 | 18.40 | 18.50 | 17.46 | 17.92 | 16.14 | 1,000,300 |
Oct 11, 2023 | 18.87 | 19.14 | 18.08 | 18.24 | 16.43 | 667,800 |
Oct 10, 2023 | 18.73 | 19.22 | 18.61 | 18.93 | 17.05 | 403,600 |
Oct 9, 2023 | 18.77 | 18.92 | 18.53 | 18.72 | 16.86 | 269,400 |
Oct 6, 2023 | 18.45 | 18.95 | 18.26 | 18.82 | 16.95 | 326,700 |
Oct 5, 2023 | 18.15 | 18.74 | 17.93 | 18.47 | 16.64 | 526,000 |
Oct 4, 2023 | 18.85 | 18.95 | 18.00 | 18.25 | 16.44 | 858,700 |
Oct 3, 2023 | 19.45 | 19.99 | 18.60 | 18.82 | 16.95 | 810,100 |
Oct 2, 2023 | 19.80 | 20.00 | 19.37 | 19.48 | 17.55 | 617,300 |
Sep 29, 2023 | 20.22 | 20.58 | 19.78 | 19.78 | 17.82 | 547,200 |
Sep 28, 2023 | 19.81 | 20.33 | 19.67 | 20.10 | 18.11 | 558,700 |
Sep 27, 2023 | 19.90 | 20.27 | 19.60 | 19.73 | 17.77 | 458,700 |
Sep 26, 2023 | 20.00 | 20.24 | 19.72 | 19.90 | 17.93 | 275,900 |
Sep 25, 2023 | 19.90 | 20.21 | 19.67 | 20.04 | 18.05 | 397,200 |
Sep 22, 2023 | 20.31 | 20.64 | 19.90 | 19.90 | 17.93 | 390,500 |
Sep 21, 2023 | 20.36 | 20.65 | 20.14 | 20.31 | 18.29 | 263,300 |
Sep 20, 2023 | 20.95 | 21.02 | 20.35 | 20.37 | 18.35 | 266,800 |
Sep 19, 2023 | 20.55 | 20.87 | 20.28 | 20.67 | 18.62 | 298,900 |
Sep 18, 2023 | 20.57 | 21.18 | 20.40 | 20.62 | 18.57 | 324,800 |
Sep 15, 2023 | 20.80 | 20.98 | 20.11 | 20.91 | 18.84 | 756,800 |
Sep 14, 2023 | 21.23 | 21.64 | 20.68 | 20.74 | 18.68 | 446,900 |
Sep 13, 2023 | 21.88 | 22.10 | 20.79 | 21.06 | 18.97 | 436,500 |
Sep 12, 2023 | 21.80 | 22.40 | 21.70 | 21.97 | 19.79 | 474,900 |
Sep 11, 2023 | 21.05 | 22.00 | 21.01 | 21.83 | 19.66 | 575,000 |
Sep 8, 2023 | 20.35 | 21.08 | 20.26 | 20.99 | 18.91 | 656,600 |
Sep 7, 2023 | 19.88 | 20.45 | 19.81 | 20.35 | 18.33 | 383,400 |
Sep 6, 2023 | 19.81 | 20.18 | 19.76 | 20.01 | 18.02 | 382,200 |
Sep 5, 2023 | 20.19 | 20.20 | 19.79 | 19.85 | 17.88 | 515,800 |
Sep 1, 2023 | 20.46 | 20.53 | 20.01 | 20.22 | 18.21 | 487,500 |
Aug 31, 2023 | 20.36 | 20.59 | 20.09 | 20.09 | 18.10 | 730,000 |
Aug 30, 2023 | 19.80 | 20.48 | 19.64 | 20.42 | 18.39 | 478,200 |
Aug 29, 2023 | 19.32 | 19.88 | 19.29 | 19.87 | 17.90 | 735,000 |
Aug 28, 2023 | 19.75 | 19.98 | 19.32 | 19.45 | 17.52 | 583,300 |
Aug 25, 2023 | 20.22 | 20.43 | 19.51 | 19.60 | 17.66 | 905,800 |
Aug 24, 2023 | 20.66 | 20.83 | 19.87 | 20.02 | 18.03 | 793,500 |
Aug 23, 2023 | 19.26 | 20.89 | 18.71 | 20.78 | 18.72 | 1,416,500 |
Aug 22, 2023 | 20.42 | 20.74 | 19.28 | 19.47 | 17.54 | 2,506,500 |
Aug 21, 2023 | 22.15 | 22.47 | 20.30 | 20.78 | 18.72 | 2,376,000 |
Aug 18, 2023 | 21.62 | 22.69 | 21.57 | 22.22 | 20.02 | 708,900 |
Aug 17, 2023 | 1.00 Dividend | |||||
Aug 17, 2023 | 22.01 | 22.45 | 21.46 | 22.15 | 19.95 | 1,287,800 |
Aug 16, 2023 | 23.74 | 24.19 | 23.03 | 23.15 | 19.95 | 1,317,400 |
Aug 15, 2023 | 24.31 | 24.31 | 23.65 | 23.74 | 20.46 | 1,137,300 |
Aug 14, 2023 | 24.85 | 24.93 | 24.09 | 24.16 | 20.82 | 1,078,200 |
Aug 11, 2023 | 24.71 | 25.65 | 24.52 | 24.85 | 21.42 | 1,116,200 |
Aug 10, 2023 | 23.90 | 24.75 | 23.82 | 24.71 | 21.30 | 1,075,700 |
Aug 9, 2023 | 23.41 | 24.15 | 23.31 | 23.75 | 20.47 | 1,118,800 |
Aug 8, 2023 | 23.33 | 23.64 | 22.56 | 23.52 | 20.27 | 1,792,400 |
Aug 7, 2023 | 24.00 | 24.02 | 22.60 | 23.66 | 20.39 | 4,280,600 |
Aug 4, 2023 | 21.50 | 25.74 | 20.54 | 25.09 | 21.62 | 11,282,300 |
Aug 3, 2023 | 33.59 | 33.74 | 32.52 | 32.68 | 28.17 | 754,900 |
Aug 2, 2023 | 33.76 | 33.93 | 33.02 | 33.29 | 28.69 | 471,700 |
Aug 1, 2023 | 34.44 | 34.58 | 33.66 | 33.75 | 29.09 | 582,000 |
Jul 31, 2023 | 33.80 | 34.67 | 33.22 | 34.67 | 29.88 | 759,200 |
Jul 28, 2023 | 33.00 | 34.21 | 33.00 | 33.67 | 29.02 | 819,700 |
Jul 27, 2023 | 33.34 | 33.50 | 32.62 | 32.85 | 28.31 | 590,500 |
Jul 26, 2023 | 33.00 | 33.27 | 32.62 | 33.03 | 28.47 | 720,400 |
Jul 25, 2023 | 32.03 | 33.10 | 32.02 | 32.84 | 28.30 | 539,400 |
Jul 24, 2023 | 31.40 | 32.81 | 31.20 | 32.58 | 28.08 | 679,900 |
Jul 21, 2023 | 30.51 | 31.42 | 29.88 | 31.29 | 26.97 | 795,400 |
Jul 20, 2023 | 31.20 | 31.48 | 30.30 | 30.55 | 26.33 | 921,800 |
Jul 19, 2023 | 32.07 | 32.22 | 31.32 | 31.38 | 27.05 | 681,900 |
Jul 18, 2023 | 32.50 | 33.03 | 31.63 | 32.10 | 27.67 | 894,900 |
Jul 17, 2023 | 32.76 | 32.89 | 32.02 | 32.69 | 28.17 | 746,000 |
Jul 14, 2023 | 33.25 | 33.29 | 31.91 | 32.74 | 28.22 | 632,400 |
Jul 13, 2023 | 32.83 | 33.51 | 32.52 | 32.84 | 28.30 | 743,700 |
Jul 12, 2023 | 35.05 | 35.05 | 32.31 | 32.65 | 28.14 | 1,911,400 |
Jul 11, 2023 | 35.35 | 36.00 | 33.75 | 34.40 | 29.65 | 3,409,100 |
Jul 10, 2023 | 31.81 | 35.30 | 31.50 | 34.69 | 29.90 | 7,303,000 |
Jul 7, 2023 | 29.32 | 29.37 | 28.75 | 28.86 | 24.87 | 520,700 |
Jul 6, 2023 | 29.34 | 29.34 | 28.50 | 29.13 | 25.11 | 447,000 |
Jul 5, 2023 | 28.86 | 29.48 | 28.77 | 29.05 | 25.04 | 669,800 |
Jul 3, 2023 | 29.17 | 29.54 | 28.86 | 28.99 | 24.99 | 621,800 |
Jun 30, 2023 | 28.50 | 29.08 | 28.42 | 29.03 | 25.02 | 750,500 |
Jun 29, 2023 | 27.90 | 28.55 | 27.43 | 28.33 | 24.42 | 762,200 |
Jun 28, 2023 | 26.87 | 27.92 | 26.75 | 27.70 | 23.87 | 737,900 |
Jun 27, 2023 | 26.57 | 26.99 | 26.31 | 26.86 | 23.15 | 604,000 |
Jun 26, 2023 | 27.33 | 27.34 | 26.01 | 26.67 | 22.99 | 856,800 |
Jun 23, 2023 | 26.75 | 27.54 | 26.51 | 27.43 | 23.64 | 683,800 |
Jun 22, 2023 | 27.25 | 27.39 | 26.54 | 26.86 | 23.15 | 606,500 |
Jun 21, 2023 | 28.40 | 28.75 | 27.25 | 27.33 | 23.55 | 875,500 |
Jun 20, 2023 | 27.85 | 28.45 | 26.66 | 28.40 | 24.48 | 1,366,200 |
Jun 16, 2023 | 28.84 | 28.84 | 26.71 | 27.94 | 24.08 | 3,088,900 |
Jun 15, 2023 | 29.01 | 29.93 | 28.28 | 28.62 | 24.67 | 1,472,800 |
Jun 14, 2023 | 30.99 | 31.00 | 27.55 | 29.28 | 25.24 | 2,507,900 |
Jun 13, 2023 | 30.26 | 31.39 | 30.00 | 30.55 | 26.33 | 2,567,500 |
Jun 12, 2023 | 28.77 | 29.43 | 28.01 | 29.34 | 25.29 | 1,877,400 |
Jun 9, 2023 | 27.80 | 28.45 | 27.35 | 27.99 | 24.12 | 1,865,200 |
Jun 8, 2023 | 27.72 | 28.00 | 26.06 | 27.77 | 23.93 | 2,256,900 |
Jun 7, 2023 | 24.40 | 27.69 | 24.20 | 27.04 | 23.31 | 4,163,300 |
Jun 6, 2023 | 23.00 | 24.25 | 22.65 | 24.03 | 20.71 | 1,949,000 |
Jun 5, 2023 | 22.22 | 23.43 | 22.22 | 22.91 | 19.75 | 2,316,700 |
Jun 2, 2023 | 21.90 | 22.48 | 21.69 | 22.06 | 19.01 | 1,323,600 |
Jun 1, 2023 | 22.45 | 23.86 | 21.44 | 21.81 | 18.80 | 2,756,100 |
May 31, 2023 | 22.46 | 23.00 | 21.67 | 22.57 | 19.45 | 2,097,600 |
May 30, 2023 | 21.00 | 22.64 | 20.11 | 22.38 | 19.29 | 5,009,200 |
May 26, 2023 | 21.16 | 21.77 | 19.07 | 20.65 | 17.80 | 7,012,900 |
May 25, 2023 | 21.77 | 22.00 | 18.03 | 20.63 | 17.78 | 18,006,700 |
May 24, 2023 | 27.35 | 27.41 | 23.50 | 23.94 | 20.63 | 7,000,400 |
May 23, 2023 | 28.38 | 28.70 | 26.66 | 27.64 | 23.82 | 3,764,600 |
May 22, 2023 | 32.00 | 32.05 | 27.56 | 28.71 | 24.74 | 4,708,500 |
May 19, 2023 | 2.00 Dividend | |||||
May 19, 2023 | 32.70 | 32.86 | 31.14 | 32.22 | 27.77 | 2,214,100 |
May 18, 2023 | 34.67 | 34.90 | 34.22 | 34.70 | 28.18 | 1,809,800 |
May 17, 2023 | 34.21 | 34.88 | 33.92 | 34.68 | 28.17 | 1,537,400 |
May 16, 2023 | 34.12 | 34.98 | 33.63 | 34.21 | 27.79 | 1,321,000 |
May 15, 2023 | 36.36 | 36.39 | 33.40 | 34.12 | 27.71 | 3,291,400 |
May 12, 2023 | 33.35 | 35.46 | 32.76 | 35.40 | 28.75 | 4,136,000 |
May 11, 2023 | 30.35 | 32.35 | 30.05 | 31.65 | 25.71 | 3,641,100 |
May 10, 2023 | 33.94 | 36.00 | 30.12 | 32.22 | 26.17 | 10,660,800 |
May 9, 2023 | 36.73 | 38.18 | 36.16 | 37.97 | 30.84 | 1,561,000 |
May 8, 2023 | 38.95 | 39.44 | 36.00 | 36.60 | 29.73 | 3,301,500 |
May 5, 2023 | 33.56 | 39.88 | 32.75 | 38.13 | 30.97 | 10,971,400 |
May 4, 2023 | 30.65 | 33.40 | 28.29 | 30.09 | 24.44 | 12,533,600 |
May 3, 2023 | 39.38 | 39.50 | 31.52 | 32.57 | 26.45 | 15,630,000 |
May 2, 2023 | 48.00 | 48.15 | 36.80 | 40.36 | 32.78 | 17,671,500 |
May 1, 2023 | 51.00 | 51.34 | 50.35 | 50.42 | 40.95 | 759,600 |
Apr 28, 2023 | 50.87 | 51.55 | 50.75 | 50.79 | 41.25 | 538,900 |
Apr 27, 2023 | 51.40 | 51.40 | 50.76 | 50.80 | 41.26 | 484,500 |
Apr 26, 2023 | 51.46 | 51.65 | 51.01 | 51.03 | 41.45 | 434,200 |
Apr 25, 2023 | 51.90 | 51.90 | 51.42 | 51.47 | 41.80 | 369,000 |
Apr 24, 2023 | 51.11 | 51.83 | 51.04 | 51.78 | 42.06 | 413,700 |
Apr 21, 2023 | 51.63 | 51.69 | 50.98 | 51.10 | 41.50 | 632,700 |
Apr 20, 2023 | 52.00 | 52.10 | 51.41 | 51.53 | 41.85 | 680,100 |
Related Tickers
CVI CVR Energy, Inc.
32.82
+0.83%
SUN Sunoco LP
55.50
+2.08%
VLO Valero Energy Corporation
163.89
+0.86%
MPC Marathon Petroleum Corporation
196.38
+0.70%
PSX Phillips 66
154.71
+0.91%
DKL Delek Logistics Partners, LP
38.42
+1.11%
PBF PBF Energy Inc.
55.92
+0.77%
CAPL CrossAmerica Partners LP
22.58
+1.03%
CLNE Clean Energy Fuels Corp.
2.2200
-0.89%
DINO HF Sinclair Corporation
56.85
+1.01%