Icahn Enterprises (NQ: IEP )

13.12 -0.33 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 36.88 37.37 36.79 36.82 747,101 -0.00(-0.01%)
Apr 27, 2023 37.26 37.26 36.79 36.82 668,604 -0.17(-0.46%)
Apr 26, 2023 37.30 37.44 36.98 36.99 598,973 -0.32(-0.85%)
Apr 25, 2023 37.62 37.62 37.27 37.31 509,031 -0.22(-0.60%)
Apr 24, 2023 37.05 37.57 37.00 37.54 570,710 +0.49(+1.33%)
Apr 21, 2023 37.43 37.47 36.96 37.04 872,757 -0.31(-0.83%)
Apr 20, 2023 37.70 37.77 37.27 37.35 938,003 -0.30(-0.79%)
Apr 19, 2023 38.09 38.13 37.46 37.65 1,048,599 -0.33(-0.88%)
Apr 18, 2023 38.34 38.37 37.95 37.99 443,093 -0.28(-0.72%)
Apr 17, 2023 38.28 38.37 38.17 38.26 326,246 +0.04(+0.11%)
Apr 14, 2023 37.97 38.30 37.97 38.22 346,629 +0.29(+0.76%)
Apr 13, 2023 37.93 38.09 37.85 37.93 335,652 +0.11(+0.29%)
Apr 12, 2023 37.87 37.93 37.72 37.82 277,393 +0.09(+0.23%)
Apr 11, 2023 37.96 38.04 37.70 37.73 415,549 -0.01(-0.02%)
Apr 10, 2023 37.88 38.05 37.48 37.74 591,894 -0.22(-0.59%)
Apr 06, 2023 38.07 38.21 37.90 37.96 307,780 -0.06(-0.15%)
Apr 05, 2023 38.03 38.05 37.80 38.02 314,647 +0.01(+0.02%)
Apr 04, 2023 38.06 38.07 37.82 38.01 378,758 -0.09(-0.23%)
Apr 03, 2023 37.70 38.12 37.49 38.10 511,932 +0.62(+1.64%)
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%)
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.