Skip to main content

Icahn Enterprises (NQ: IEP )

17.01 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 36.16 36.65 804,866 +0.63(+1.74%)
Jan 28, 2022 35.60 36.09 35.23 36.02 345,386 +0.44(+1.23%)
Jan 27, 2022 35.74 36.10 35.15 35.58 356,266 +0.06(+0.17%)
Jan 26, 2022 35.85 36.10 35.26 35.52 428,319 -0.05(-0.13%)
Jan 25, 2022 34.34 36.01 34.06 35.57 567,795 +0.79(+2.27%)
Jan 24, 2022 34.06 34.89 33.53 34.78 1,442,919 -0.13(-0.39%)
Jan 21, 2022 35.60 35.67 34.52 34.91 834,769 -0.66(-1.86%)
Jan 20, 2022 36.57 36.75 35.53 35.58 808,273 -1.04(-2.84%)
Jan 19, 2022 36.94 37.02 35.87 36.61 696,306 -0.23(-0.62%)
Jan 18, 2022 36.88 37.03 36.69 36.84 433,715 -0.01(-0.02%)
Jan 14, 2022 36.85 0 -0.03(-0.09%)
Jan 13, 2022 36.75 37.15 36.72 36.88 510,846 +0.13(+0.35%)
Jan 12, 2022 36.75 36.83 36.35 36.76 503,900 +0.15(+0.41%)
Jan 11, 2022 36.07 36.70 35.91 36.61 472,818 +0.68(+1.90%)
Jan 10, 2022 36.43 36.68 35.67 35.93 594,265 -0.56(-1.53%)
Jan 07, 2022 35.73 36.63 35.66 36.49 540,473 +0.76(+2.11%)
Jan 06, 2022 36.22 36.51 35.59 35.73 528,825 -0.03(-0.09%)
Jan 05, 2022 35.47 36.10 35.40 35.76 591,899 +0.27(+0.76%)
Jan 04, 2022 35.26 35.85 35.25 35.49 642,852 +0.34(+0.96%)
Jan 03, 2022 33.71 35.20 33.61 35.16 959,014 +1.72(+5.14%)
Dec 31, 2021 33.57 33.71 33.38 33.44 623,083 -0.13(-0.40%)
Dec 30, 2021 33.60 33.78 33.52 33.57 758,827 -0.01(-0.04%)
Dec 29, 2021 33.71 33.78 33.52 33.59 841,222 -0.14(-0.42%)
Dec 28, 2021 33.61 33.80 33.59 33.73 853,994 +0.12(+0.36%)
Dec 27, 2021 33.71 33.78 33.44 33.61 662,727 +0.06(+0.18%)
Dec 23, 2021 33.71 33.84 33.51 33.55 681,191 -0.14(-0.42%)
Dec 22, 2021 33.65 33.84 33.43 33.69 889,082 +0.24(+0.73%)
Dec 21, 2021 33.88 33.91 33.22 33.44 923,299 -0.27(-0.80%)
Dec 20, 2021 33.54 33.84 33.15 33.71 785,057 +0.00(+0.00%)
Dec 17, 2021 33.67 33.78 33.26 33.71 539,549 +0.04(+0.12%)
Dec 16, 2021 33.88 33.92 33.44 33.67 503,385 +0.01(+0.02%)
Dec 15, 2021 33.53 33.84 32.99 33.67 695,843 +0.14(+0.42%)
Dec 14, 2021 33.90 33.98 33.23 33.53 951,777 -0.19(-0.56%)
Dec 13, 2021 33.78 33.87 33.61 33.71 692,138 -0.07(-0.20%)
Dec 10, 2021 33.82 34.01 33.69 33.78 640,739 -0.09(-0.26%)
Dec 09, 2021 34.05 34.17 33.75 33.87 467,135 -0.36(-1.06%)
Dec 08, 2021 33.88 34.39 33.71 34.23 698,309 +0.36(+1.06%)
Dec 07, 2021 33.94 34.22 33.69 33.88 912,343 +0.15(+0.44%)
Dec 06, 2021 33.77 34.12 33.61 33.73 1,236,434 -0.08(-0.24%)
Dec 03, 2021 34.52 34.52 33.65 33.81 904,104 -0.46(-1.33%)
Dec 02, 2021 33.78 34.37 33.69 34.27 778,085 +0.61(+1.82%)
Dec 01, 2021 34.44 34.46 33.55 33.65 953,764 -0.43(-1.27%)
Nov 30, 2021 34.04 34.25 33.65 34.09 1,026,697 -0.06(-0.18%)
Nov 29, 2021 34.64 34.64 33.92 34.15 923,654 +0.07(+0.22%)
Nov 26, 2021 34.06 34.37 33.73 34.07 1,018,954 -0.63(-1.83%)
Nov 24, 2021 34.82 34.87 34.49 34.71 477,918 +0.09(+0.27%)
Nov 23, 2021 35.22 35.25 34.53 34.61 561,549 -0.42(-1.21%)
Nov 22, 2021 34.95 35.37 34.32 35.04 838,564 +0.90(+2.65%)
Nov 19, 2021 34.74 34.81 34.06 34.13 1,203,070 -0.73(-2.09%)
Nov 18, 2021 35.51 35.60 34.77 34.86 624,827 -0.61(-1.73%)
Nov 17, 2021 35.66 35.74 35.16 35.47 753,621 +0.06(+0.17%)
Nov 16, 2021 36.75 36.89 35.35 35.41 1,288,224 -1.34(-3.65%)
Nov 15, 2021 37.09 37.24 36.75 36.76 705,360 -0.38(-1.02%)
Nov 12, 2021 37.37 37.42 36.98 37.13 1,338,296 -0.06(-0.16%)
Nov 11, 2021 37.41 37.41 36.98 37.19 660,846 +0.13(+0.35%)
Nov 10, 2021 37.48 37.06 655,312 -0.42(-1.11%)
Nov 09, 2021 37.74 37.74 37.15 37.48 542,126 -0.21(-0.57%)
Nov 08, 2021 37.41 37.85 37.32 37.69 446,096 +0.53(+1.44%)
Nov 05, 2021 37.33 37.44 37.05 37.16 488,725 -0.10(-0.28%)
Nov 04, 2021 37.49 37.74 37.17 37.26 402,477 -0.08(-0.23%)
Nov 03, 2021 37.87 37.90 37.28 37.35 639,626 -0.58(-1.53%)
Nov 02, 2021 37.40 38.06 36.83 37.93 570,419 +0.47(+1.27%)
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.