Skip to main content

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 (%)
Nov 30, 2022 35.21 35.72 35.09 35.59 716,880 +0.44(+1.25%)
Nov 29, 2022 35.34 35.39 35.01 35.15 1,068,625 -0.11(-0.32%)
Nov 28, 2022 35.32 35.35 34.86 35.26 861,177 -0.08(-0.24%)
Nov 25, 2022 35.64 35.72 35.34 35.34 515,079 -0.42(-1.17%)
Nov 23, 2022 35.46 35.76 35.34 35.76 663,601 +0.32(+0.90%)
Nov 22, 2022 35.59 35.64 35.32 35.44 795,534 -0.19(-0.55%)
Nov 21, 2022 36.03 36.09 35.26 35.64 862,566 -0.42(-1.16%)
Nov 18, 2022 36.19 36.27 35.73 36.05 744,184 -0.28(-0.77%)
Nov 17, 2022 36.15 36.35 35.75 36.33 900,909 +0.24(+0.66%)
Nov 16, 2022 36.29 36.32 35.65 36.09 2,037,941 -0.13(-0.35%)
Nov 15, 2022 36.35 36.42 36.12 36.22 1,216,144 +0.13(+0.35%)
Nov 14, 2022 36.47 36.54 36.09 36.09 1,095,537 -0.25(-0.70%)
Nov 11, 2022 36.28 36.48 36.09 36.35 1,002,769 -0.05(-0.13%)
Nov 10, 2022 36.46 36.53 36.22 36.40 762,075 +0.13(+0.37%)
Nov 09, 2022 36.26 36.45 36.15 36.26 731,826 +0.00(+0.00%)
Nov 08, 2022 36.42 36.60 36.19 36.26 694,635 -0.29(-0.79%)
Nov 07, 2022 36.65 36.65 36.23 36.55 793,832 +0.21(+0.59%)
Nov 04, 2022 36.62 36.84 36.07 36.34 952,692 -0.30(-0.82%)
Nov 03, 2022 35.95 36.89 35.72 36.64 1,556,469 +0.75(+2.09%)
Nov 02, 2022 36.36 35.89 573,746 -0.31(-0.87%)
Nov 01, 2022 36.62 36.62 36.15 36.20 626,607 -0.31(-0.86%)
Oct 31, 2022 36.42 36.58 36.25 36.52 492,042 -0.03(-0.07%)
Oct 28, 2022 36.35 36.59 36.17 36.54 722,098 +0.05(+0.15%)
Oct 27, 2022 36.36 36.56 36.25 36.49 504,558 +0.25(+0.68%)
Oct 26, 2022 36.36 36.37 35.98 36.24 510,833 -0.10(-0.28%)
Oct 25, 2022 36.28 36.39 36.12 36.34 501,937 +0.02(+0.06%)
Oct 24, 2022 36.15 36.41 35.95 36.32 650,881 +0.28(+0.78%)
Oct 21, 2022 35.91 36.26 35.84 36.04 463,313 +0.17(+0.47%)
Oct 20, 2022 35.94 35.99 35.69 35.87 345,680 -0.07(-0.19%)
Oct 19, 2022 35.41 36.02 35.41 35.94 394,019 +0.32(+0.90%)
Oct 18, 2022 35.50 35.73 35.36 35.62 405,756 +0.29(+0.83%)
Oct 17, 2022 35.35 35.72 35.26 35.32 735,022 +0.10(+0.29%)
Oct 14, 2022 35.48 35.53 35.22 35.22 330,295 -0.18(-0.51%)
Oct 13, 2022 34.59 35.69 34.39 35.40 763,939 +0.59(+1.69%)
Oct 12, 2022 34.81 34.98 34.57 34.82 348,708 +0.11(+0.31%)
Oct 11, 2022 35.05 35.10 34.49 34.71 401,517 -0.31(-0.90%)
Oct 10, 2022 34.96 35.08 34.58 35.02 417,404 -0.01(-0.04%)
Oct 07, 2022 35.04 35.27 34.78 35.04 487,670 -0.26(-0.74%)
Oct 06, 2022 35.21 35.35 34.92 35.30 449,843 +0.09(+0.25%)
Oct 05, 2022 34.64 35.24 34.39 35.21 883,053 +0.40(+1.13%)
Oct 04, 2022 34.15 34.82 34.14 34.82 799,360 +1.06(+3.15%)
Oct 03, 2022 33.48 34.03 33.42 33.75 584,622 +0.50(+1.49%)
Sep 30, 2022 33.17 33.61 33.02 33.26 685,235 +0.05(+0.14%)
Sep 29, 2022 33.48 33.54 32.76 33.21 890,602 -0.44(-1.29%)
Sep 28, 2022 33.51 33.79 33.15 33.64 567,074 +0.36(+1.09%)
Sep 27, 2022 32.82 33.38 32.74 33.28 843,504 +0.58(+1.76%)
Sep 26, 2022 33.44 33.58 32.64 32.71 855,414 -0.86(-2.57%)
Sep 23, 2022 33.88 34.00 33.32 33.57 1,294,125 -0.59(-1.72%)
Sep 22, 2022 34.32 34.48 33.89 34.16 688,888 -0.16(-0.47%)
Sep 21, 2022 34.39 34.70 34.15 34.32 590,441 -0.02(-0.06%)
Sep 20, 2022 34.67 34.73 34.08 34.34 741,906 -0.43(-1.23%)
Sep 19, 2022 34.37 35.12 34.31 34.77 650,598 +0.11(+0.31%)
Sep 16, 2022 34.23 34.70 33.83 34.66 737,887 +0.37(+1.07%)
Sep 15, 2022 34.61 34.62 34.21 34.29 502,586 -0.32(-0.93%)
Sep 14, 2022 34.43 34.65 34.23 34.61 353,469 +0.29(+0.86%)
Sep 13, 2022 34.45 34.61 34.16 34.32 513,330 -0.50(-1.42%)
Sep 12, 2022 34.37 34.94 34.19 34.82 464,167 +0.54(+1.56%)
Sep 09, 2022 34.15 34.45 33.98 34.28 685,442 +0.29(+0.85%)
Sep 08, 2022 33.78 34.19 33.57 33.99 484,662 +0.24(+0.71%)
Sep 07, 2022 33.65 33.98 33.65 33.75 556,047 -0.05(-0.16%)
Sep 06, 2022 34.19 34.23 33.55 33.80 673,190 -0.35(-1.04%)
Sep 02, 2022 34.15 34.47 33.88 34.16 653,009 +0.13(+0.37%)
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.