Icahn Enterprises (NQ: IEP )

13.45 +0.10 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 35.57 36.08 35.46 36.02 856,058 +0.69(+1.95%)
Dec 30, 2022 34.86 35.36 34.79 35.33 739,745 +0.35(+1.00%)
Dec 29, 2022 34.95 35.02 34.81 34.98 820,341 +0.13(+0.36%)
Dec 28, 2022 35.02 35.07 34.82 34.86 1,217,917 -0.16(-0.46%)
Dec 27, 2022 35.39 35.39 35.02 35.02 1,045,267 -0.33(-0.93%)
Dec 23, 2022 35.09 35.35 34.98 35.34 843,623 +0.22(+0.62%)
Dec 22, 2022 35.30 35.30 35.04 35.13 903,312 -0.22(-0.61%)
Dec 21, 2022 35.06 35.46 35.06 35.34 889,637 +0.26(+0.74%)
Dec 20, 2022 35.14 35.23 35.04 35.09 712,327 -0.19(-0.53%)
Dec 19, 2022 35.22 35.30 35.04 35.27 652,587 -0.10(-0.28%)
Dec 16, 2022 35.18 35.39 34.98 35.37 849,327 -0.03(-0.08%)
Dec 15, 2022 35.05 35.49 34.98 35.40 734,650 +0.17(+0.48%)
Dec 14, 2022 35.30 35.62 35.09 35.23 622,635 -0.06(-0.18%)
Dec 13, 2022 35.23 35.39 35.02 35.30 700,864 +0.03(+0.10%)
Dec 12, 2022 35.15 35.28 34.91 35.26 581,526 +0.11(+0.32%)
Dec 09, 2022 35.33 35.36 35.06 35.15 362,129 -0.18(-0.51%)
Dec 08, 2022 35.11 35.34 35.05 35.33 469,722 +0.15(+0.44%)
Dec 07, 2022 35.02 35.24 34.88 35.18 557,412 +0.11(+0.32%)
Dec 06, 2022 35.02 35.11 34.83 35.06 841,900 -0.04(-0.12%)
Dec 05, 2022 35.19 35.21 34.93 35.11 1,030,481 -0.17(-0.47%)
Dec 02, 2022 35.30 35.41 35.18 35.27 698,223 -0.18(-0.51%)
Dec 01, 2022 35.63 35.73 35.36 35.46 552,098 -0.24(-0.68%)
Nov 30, 2022 35.32 35.83 35.20 35.70 714,611 +0.44(+1.25%)
Nov 29, 2022 35.46 35.50 35.12 35.26 1,065,243 -0.11(-0.32%)
Nov 28, 2022 35.43 35.46 34.97 35.37 858,451 -0.08(-0.24%)
Nov 25, 2022 35.75 35.83 35.45 35.46 513,449 -0.42(-1.17%)
Nov 23, 2022 35.57 35.87 35.45 35.87 661,501 +0.32(+0.90%)
Nov 22, 2022 35.71 35.75 35.43 35.55 793,016 -0.20(-0.55%)
Nov 21, 2022 36.15 36.20 35.37 35.75 859,836 -0.42(-1.16%)
Nov 18, 2022 36.31 36.38 35.85 36.17 741,828 -0.28(-0.77%)
Nov 17, 2022 36.26 36.47 35.87 36.45 898,058 +0.24(+0.65%)
Nov 16, 2022 36.40 36.43 35.76 36.21 2,031,491 -0.13(-0.35%)
Nov 15, 2022 36.46 36.53 36.24 36.34 1,212,295 +0.13(+0.35%)
Nov 14, 2022 36.59 36.66 36.20 36.21 1,092,070 -0.26(-0.70%)
Nov 11, 2022 36.40 36.60 36.20 36.46 999,595 -0.05(-0.13%)
Nov 10, 2022 36.57 36.65 36.34 36.51 759,663 +0.13(+0.37%)
Nov 09, 2022 36.38 36.56 36.27 36.38 729,509 +0.00(+0.00%)
Nov 08, 2022 36.54 36.72 36.30 36.38 692,437 -0.29(-0.79%)
Nov 07, 2022 36.77 36.77 36.34 36.67 791,319 +0.21(+0.59%)
Nov 04, 2022 36.73 36.95 36.19 36.45 949,676 -0.30(-0.82%)
Nov 03, 2022 36.06 37.01 35.83 36.75 1,551,543 +0.75(+2.09%)
Nov 02, 2022 36.47 36.00 571,930 -0.32(-0.87%)
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.