Icahn Enterprises (NQ: IEP )

13.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 37.62 37.67 37.40 37.49 574,359 -0.06(-0.15%)
Mar 30, 2023 37.49 37.62 37.25 37.54 568,934 +0.01(+0.04%)
Mar 29, 2023 37.26 37.57 37.20 37.53 545,060 +0.28(+0.74%)
Mar 28, 2023 36.97 37.30 36.97 37.25 452,053 +0.32(+0.86%)
Mar 27, 2023 36.61 37.04 36.33 36.93 767,750 +0.37(+1.01%)
Mar 24, 2023 36.63 36.65 36.33 36.56 811,924 -0.07(-0.20%)
Mar 23, 2023 36.68 36.86 36.48 36.64 586,488 -0.06(-0.16%)
Mar 22, 2023 36.85 36.94 36.61 36.70 680,076 -0.18(-0.49%)
Mar 21, 2023 36.97 37.16 36.79 36.88 717,892 +0.15(+0.39%)
Mar 20, 2023 36.91 37.04 36.72 36.73 793,959 -0.17(-0.47%)
Mar 17, 2023 37.26 37.35 36.81 36.91 827,182 -0.40(-1.07%)
Mar 16, 2023 36.62 37.37 36.49 37.30 906,767 +0.80(+2.20%)
Mar 15, 2023 36.39 36.54 36.14 36.50 2,179,961 +0.01(+0.02%)
Mar 14, 2023 36.43 36.68 36.40 36.49 1,315,065 -0.04(-0.10%)
Mar 13, 2023 36.50 36.77 36.32 36.53 1,548,276 -0.01(-0.02%)
Mar 10, 2023 37.04 37.51 36.32 36.54 3,087,915 -0.40(-1.08%)
Mar 09, 2023 37.60 37.81 36.89 36.93 2,181,640 -0.56(-1.49%)
Mar 08, 2023 37.84 37.85 37.41 37.49 1,209,409 -0.22(-0.59%)
Mar 07, 2023 37.88 37.93 37.67 37.72 949,978 -0.07(-0.18%)
Mar 06, 2023 37.74 37.88 37.60 37.79 770,729 +0.18(+0.48%)
Mar 03, 2023 37.56 37.72 37.46 37.60 756,576 +0.05(+0.13%)
Mar 02, 2023 37.56 37.58 37.35 37.56 673,502 +0.05(+0.13%)
Mar 01, 2023 37.42 37.66 37.25 37.51 616,945 -0.03(-0.07%)
Feb 28, 2023 37.58 37.71 37.40 37.53 601,233 +0.15(+0.39%)
Feb 27, 2023 37.81 37.81 37.39 37.39 844,082 -0.36(-0.96%)
Feb 24, 2023 37.60 37.79 37.50 37.75 651,187 +0.13(+0.33%)
Feb 23, 2023 37.55 37.72 37.48 37.62 418,619 +0.03(+0.09%)
Feb 22, 2023 37.53 37.86 37.53 37.59 457,057 -0.01(-0.04%)
Feb 21, 2023 37.88 37.91 37.53 37.60 467,320 -0.25(-0.66%)
Feb 17, 2023 38.00 38.00 37.78 37.85 315,187 -0.10(-0.28%)
Feb 16, 2023 37.83 38.00 37.69 37.96 534,279 +0.06(+0.15%)
Feb 15, 2023 37.84 37.93 37.61 37.90 538,058 +0.17(+0.44%)
Feb 14, 2023 37.65 37.85 37.56 37.74 594,622 +0.19(+0.50%)
Feb 13, 2023 37.71 37.71 37.49 37.55 520,167 -0.03(-0.07%)
Feb 10, 2023 37.53 37.83 37.53 37.58 545,214 -0.06(-0.15%)
Feb 09, 2023 37.66 37.84 37.56 37.63 546,421 -0.15(-0.39%)
Feb 08, 2023 37.90 37.90 37.62 37.78 399,190 -0.10(-0.28%)
Feb 07, 2023 37.85 37.98 37.64 37.88 749,169 +0.06(+0.15%)
Feb 06, 2023 37.84 37.91 37.60 37.83 637,564 +0.13(+0.33%)
Feb 03, 2023 37.61 37.82 37.46 37.70 649,979 +0.08(+0.20%)
Feb 02, 2023 37.35 37.67 37.16 37.62 647,189 +0.31(+0.84%)
Feb 01, 2023 37.50 37.50 37.14 37.31 539,310 -0.19(-0.50%)
Jan 31, 2023 37.49 37.60 37.39 37.50 297,993 +0.03(+0.09%)
Jan 30, 2023 37.65 37.68 37.41 37.46 504,990 -0.10(-0.26%)
Jan 27, 2023 37.49 37.67 37.37 37.56 558,440 +0.14(+0.37%)
Jan 26, 2023 37.39 37.65 37.28 37.42 369,693 +0.02(+0.06%)
Jan 25, 2023 37.40 37.45 37.16 37.40 421,460 +0.08(+0.21%)
Jan 24, 2023 36.88 37.38 36.77 37.32 490,882 +0.50(+1.34%)
Jan 23, 2023 36.86 37.05 36.69 36.83 412,658 +0.15(+0.42%)
Jan 20, 2023 36.62 36.94 36.50 36.68 617,676 +0.02(+0.06%)
Jan 19, 2023 36.97 36.99 36.66 36.66 430,390 -0.32(-0.87%)
Jan 18, 2023 36.99 37.13 36.90 36.98 530,910 -0.03(-0.08%)
Jan 17, 2023 37.18 37.28 36.98 37.00 523,911 -0.06(-0.15%)
Jan 13, 2023 36.82 37.07 36.77 37.06 224,422 +0.11(+0.30%)
Jan 12, 2023 37.10 37.13 36.82 36.95 425,643 -0.05(-0.13%)
Jan 11, 2023 37.03 37.09 36.93 37.00 466,915 -0.02(-0.06%)
Jan 10, 2023 36.86 37.02 36.73 37.02 301,840 +0.32(+0.87%)
Jan 09, 2023 37.10 37.24 36.66 36.70 619,465 -0.25(-0.68%)
Jan 06, 2023 37.10 37.32 36.91 36.95 758,562 +0.01(+0.02%)
Jan 05, 2023 36.84 36.99 36.50 36.94 515,027 +0.09(+0.25%)
Jan 04, 2023 36.26 36.95 36.16 36.85 801,549 +0.83(+2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.