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 (%)
Apr 28, 2023 36.76 37.25 36.67 36.70 749,473 -0.00(-0.01%)
Apr 27, 2023 37.14 37.14 36.68 36.71 670,727 -0.17(-0.46%)
Apr 26, 2023 37.19 37.32 36.86 36.88 600,874 -0.32(-0.85%)
Apr 25, 2023 37.50 37.50 37.16 37.19 510,647 -0.22(-0.60%)
Apr 24, 2023 36.93 37.45 36.88 37.42 572,522 +0.49(+1.33%)
Apr 21, 2023 37.31 37.35 36.84 36.93 875,528 -0.31(-0.83%)
Apr 20, 2023 37.58 37.65 37.15 37.24 940,981 -0.30(-0.79%)
Apr 19, 2023 37.97 38.01 37.34 37.53 1,051,929 -0.33(-0.88%)
Apr 18, 2023 38.22 38.25 37.83 37.87 444,500 -0.27(-0.72%)
Apr 17, 2023 38.15 38.25 38.05 38.14 327,282 +0.04(+0.11%)
Apr 14, 2023 37.85 38.18 37.85 38.10 347,729 +0.29(+0.76%)
Apr 13, 2023 37.81 37.97 37.74 37.81 336,718 +0.11(+0.29%)
Apr 12, 2023 37.75 37.81 37.60 37.70 278,274 +0.09(+0.23%)
Apr 11, 2023 37.84 37.92 37.58 37.61 416,868 -0.01(-0.02%)
Apr 10, 2023 37.76 37.93 37.36 37.62 593,774 -0.22(-0.59%)
Apr 06, 2023 37.94 38.09 37.78 37.84 308,757 -0.06(-0.15%)
Apr 05, 2023 37.91 37.93 37.68 37.90 315,646 +0.01(+0.02%)
Apr 04, 2023 37.94 37.95 37.70 37.89 379,961 -0.09(-0.23%)
Apr 03, 2023 37.58 38.00 37.38 37.98 513,557 +0.61(+1.64%)
Mar 31, 2023 37.50 37.55 37.28 37.37 576,182 -0.06(-0.15%)
Mar 30, 2023 37.37 37.50 37.14 37.42 570,741 +0.01(+0.04%)
Mar 29, 2023 37.14 37.45 37.08 37.41 546,790 +0.27(+0.74%)
Mar 28, 2023 36.85 37.19 36.85 37.14 453,488 +0.32(+0.86%)
Mar 27, 2023 36.49 36.92 36.21 36.82 770,188 +0.37(+1.01%)
Mar 24, 2023 36.51 36.54 36.22 36.45 814,502 -0.07(-0.20%)
Mar 23, 2023 36.56 36.75 36.37 36.52 588,350 -0.06(-0.16%)
Mar 22, 2023 36.73 36.82 36.49 36.58 682,235 -0.18(-0.49%)
Mar 21, 2023 36.85 37.04 36.67 36.76 720,171 +0.14(+0.39%)
Mar 20, 2023 36.79 36.93 36.60 36.62 796,480 -0.17(-0.47%)
Mar 17, 2023 37.14 37.23 36.69 36.79 829,808 -0.40(-1.07%)
Mar 16, 2023 36.50 37.25 36.38 37.19 909,646 +0.80(+2.20%)
Mar 15, 2023 36.28 36.42 36.02 36.38 2,186,882 +0.01(+0.02%)
Mar 14, 2023 36.32 36.56 36.28 36.38 1,319,240 -0.04(-0.10%)
Mar 13, 2023 36.38 36.65 36.20 36.41 1,553,192 -0.01(-0.02%)
Mar 10, 2023 36.93 37.40 36.20 36.42 3,097,719 -0.40(-1.08%)
Mar 09, 2023 37.48 37.69 36.78 36.82 2,188,567 -0.56(-1.49%)
Mar 08, 2023 37.72 37.73 37.29 37.37 1,213,249 -0.22(-0.59%)
Mar 07, 2023 37.76 37.81 37.55 37.60 952,994 -0.07(-0.18%)
Mar 06, 2023 37.62 37.76 37.48 37.67 773,176 +0.18(+0.48%)
Mar 03, 2023 37.44 37.60 37.34 37.48 758,978 +0.05(+0.13%)
Mar 02, 2023 37.44 37.46 37.23 37.44 675,640 +0.05(+0.13%)
Mar 01, 2023 37.30 37.54 37.13 37.39 618,904 -0.03(-0.07%)
Feb 28, 2023 37.46 37.59 37.28 37.42 603,142 +0.15(+0.39%)
Feb 27, 2023 37.69 37.69 37.27 37.27 846,762 -0.36(-0.96%)
Feb 24, 2023 37.48 37.67 37.38 37.63 653,255 +0.13(+0.33%)
Feb 23, 2023 37.43 37.60 37.37 37.51 419,948 +0.03(+0.09%)
Feb 22, 2023 37.42 37.74 37.42 37.47 458,508 -0.01(-0.04%)
Feb 21, 2023 37.76 37.79 37.41 37.48 468,804 -0.25(-0.66%)
Feb 17, 2023 37.88 37.88 37.66 37.74 316,187 -0.10(-0.28%)
Feb 16, 2023 37.71 37.88 37.57 37.84 535,976 +0.06(+0.15%)
Feb 15, 2023 37.72 37.81 37.49 37.78 539,767 +0.17(+0.44%)
Feb 14, 2023 37.53 37.74 37.44 37.62 596,510 +0.19(+0.50%)
Feb 13, 2023 37.59 37.59 37.37 37.43 521,818 -0.03(-0.07%)
Feb 10, 2023 37.41 37.71 37.41 37.46 546,945 -0.06(-0.15%)
Feb 09, 2023 37.54 37.72 37.44 37.51 548,156 -0.15(-0.39%)
Feb 08, 2023 37.78 37.78 37.50 37.66 400,458 -0.10(-0.28%)
Feb 07, 2023 37.74 37.86 37.52 37.76 751,547 +0.06(+0.15%)
Feb 06, 2023 37.72 37.79 37.48 37.71 639,588 +0.13(+0.33%)
Feb 03, 2023 37.49 37.70 37.35 37.58 652,043 +0.08(+0.20%)
Feb 02, 2023 37.23 37.55 37.04 37.51 649,244 +0.31(+0.84%)
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.