Icahn Enterprises (NQ: IEP )

13.44 +0.09 (+0.67%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 14.57 14.66 14.20 14.52 1,467,324 -0.06(-0.41%)
Dec 28, 2023 14.44 14.99 14.44 14.58 1,653,362 +0.22(+1.53%)
Dec 27, 2023 15.06 15.06 14.28 14.36 1,513,377 -0.52(-3.46%)
Dec 26, 2023 15.20 15.68 14.85 14.87 1,152,262 -0.07(-0.45%)
Dec 22, 2023 14.36 15.28 14.36 14.94 2,321,770 +0.62(+4.37%)
Dec 21, 2023 13.48 14.36 13.44 14.32 1,642,537 +1.03(+7.76%)
Dec 20, 2023 13.22 13.78 13.00 13.29 1,379,671 +0.10(+0.77%)
Dec 19, 2023 12.95 13.34 12.95 13.18 1,132,202 +0.18(+1.36%)
Dec 18, 2023 13.09 13.29 12.85 13.01 1,327,673 -0.09(-0.71%)
Dec 15, 2023 13.27 13.43 12.67 13.10 2,462,436 -0.17(-1.27%)
Dec 14, 2023 13.13 13.46 12.96 13.27 1,311,832 -0.02(-0.13%)
Dec 13, 2023 13.30 13.45 12.68 13.29 2,019,282 -0.08(-0.57%)
Dec 12, 2023 13.76 13.78 13.23 13.36 1,571,476 -0.41(-3.00%)
Dec 11, 2023 13.79 13.95 13.62 13.78 1,095,033 -0.02(-0.12%)
Dec 08, 2023 13.77 13.96 13.74 13.79 628,761 +0.03(+0.25%)
Dec 07, 2023 13.92 13.94 13.68 13.76 893,600 -0.12(-0.85%)
Dec 06, 2023 13.97 14.15 13.87 13.88 687,680 -0.13(-0.90%)
Dec 05, 2023 14.24 14.33 13.96 14.00 671,890 -0.24(-1.66%)
Dec 04, 2023 14.38 14.51 14.19 14.24 694,568 -0.17(-1.17%)
Dec 01, 2023 14.27 14.56 14.23 14.41 498,064 +0.16(+1.13%)
Nov 30, 2023 14.44 14.60 14.14 14.25 510,220 -0.19(-1.29%)
Nov 29, 2023 14.53 14.76 14.37 14.43 731,814 -0.09(-0.64%)
Nov 28, 2023 14.59 14.74 14.32 14.53 664,344 -0.04(-0.29%)
Nov 27, 2023 14.53 14.71 14.42 14.57 885,742 -0.01(-0.06%)
Nov 24, 2023 14.12 14.64 14.12 14.58 482,781 +0.36(+2.56%)
Nov 22, 2023 13.84 14.27 13.79 14.21 838,884 +0.35(+2.50%)
Nov 21, 2023 13.87 14.01 13.61 13.87 1,370,018 -0.08(-0.61%)
Nov 20, 2023 14.60 14.71 13.88 13.95 1,834,837 -0.63(-4.34%)
Nov 17, 2023 14.74 14.91 14.59 14.59 1,053,177 +0.01(+0.06%)
Nov 16, 2023 15.55 15.70 14.53 14.58 2,070,267 -1.11(-7.05%)
Nov 15, 2023 15.68 15.92 15.59 15.68 2,092,691 +0.15(+0.98%)
Nov 14, 2023 15.61 15.74 15.44 15.53 1,272,597 +0.12(+0.78%)
Nov 13, 2023 15.69 15.79 15.34 15.41 1,119,818 -0.25(-1.59%)
Nov 10, 2023 15.23 15.93 14.88 15.66 857,907 +0.41(+2.68%)
Nov 09, 2023 15.58 15.68 15.08 15.25 603,133 -0.29(-1.86%)
Nov 08, 2023 16.03 16.03 15.49 15.54 875,693 -0.52(-3.24%)
Nov 07, 2023 15.95 16.18 15.64 16.06 682,497 +0.18(+1.11%)
Nov 06, 2023 15.87 16.04 15.40 15.88 791,705 +0.30(+1.90%)
Nov 03, 2023 15.03 16.31 14.75 15.59 3,076,832 +1.80(+13.08%)
Nov 02, 2023 13.12 13.86 12.86 13.78 964,502 +0.67(+5.13%)
Nov 01, 2023 13.22 13.42 12.95 13.11 736,751 -0.11(-0.85%)
Oct 31, 2023 13.47 13.48 13.10 13.22 682,914 -0.23(-1.73%)
Oct 30, 2023 13.65 13.81 13.05 13.46 1,352,090 -0.25(-1.81%)
Oct 27, 2023 13.78 13.94 13.70 13.70 525,371 -0.06(-0.47%)
Oct 26, 2023 13.82 14.05 13.73 13.77 352,121 -0.14(-0.98%)
Oct 25, 2023 14.17 14.25 13.90 13.90 403,119 -0.32(-2.25%)
Oct 24, 2023 13.94 14.37 13.94 14.23 465,404 +0.30(+2.19%)
Oct 23, 2023 14.03 14.15 13.86 13.92 419,446 -0.12(-0.86%)
Oct 20, 2023 13.86 14.22 13.71 14.04 573,644 +0.14(+0.98%)
Oct 19, 2023 14.31 14.34 13.90 13.90 706,045 -0.41(-2.86%)
Oct 18, 2023 14.19 14.41 14.07 14.31 424,530 +0.07(+0.51%)
Oct 17, 2023 14.15 14.54 14.15 14.24 580,096 -0.15(-1.06%)
Oct 16, 2023 14.33 14.48 14.14 14.39 625,568 -0.03(-0.22%)
Oct 13, 2023 14.33 14.52 14.15 14.43 622,717 +0.06(+0.45%)
Oct 12, 2023 14.75 14.83 13.99 14.36 1,247,977 -0.26(-1.75%)
Oct 11, 2023 15.12 15.34 14.49 14.62 833,019 -0.56(-3.67%)
Oct 10, 2023 15.01 15.40 14.91 15.18 503,078 +0.17(+1.15%)
Oct 09, 2023 15.04 15.16 14.85 15.00 335,799 -0.08(-0.53%)
Oct 06, 2023 14.78 15.19 14.63 15.08 408,598 +0.28(+1.89%)
Oct 05, 2023 14.55 15.02 14.37 14.80 656,090 +0.18(+1.21%)
Oct 04, 2023 15.11 15.19 14.43 14.63 1,071,133 -0.45(-3.00%)
Oct 03, 2023 15.59 16.02 14.91 15.08 1,007,079 -0.53(-3.41%)
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.