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 (%)
May 31, 2022 33.53 33.63 32.85 33.21 732,520 -0.38(-1.12%)
May 27, 2022 33.38 33.63 33.15 33.58 547,412 +0.42(+1.27%)
May 26, 2022 33.51 33.68 33.09 33.16 730,029 -0.05(-0.16%)
May 25, 2022 33.15 33.42 33.00 33.22 426,806 +0.03(+0.08%)
May 24, 2022 33.04 33.32 32.50 33.19 649,461 -0.03(-0.10%)
May 23, 2022 32.83 33.27 32.34 33.22 1,079,451 +0.52(+1.60%)
May 20, 2022 33.73 33.73 32.43 32.70 1,417,982 -0.61(-1.84%)
May 19, 2022 33.82 33.82 33.10 33.31 1,814,910 -0.65(-1.92%)
May 18, 2022 34.58 34.61 33.80 33.97 1,492,137 -0.62(-1.78%)
May 17, 2022 34.25 34.60 34.08 34.58 1,292,112 +0.49(+1.44%)
May 16, 2022 34.08 34.23 33.74 34.09 1,330,254 +0.42(+1.24%)
May 13, 2022 33.34 33.95 33.14 33.67 1,062,864 +0.62(+1.88%)
May 12, 2022 33.12 33.27 32.71 33.05 1,039,320 -0.26(-0.77%)
May 11, 2022 33.23 33.69 33.04 33.31 793,212 +0.29(+0.87%)
May 10, 2022 33.34 33.74 32.80 33.02 1,067,363 +0.25(+0.76%)
May 09, 2022 33.80 33.98 32.71 32.77 1,242,201 -1.26(-3.70%)
May 06, 2022 33.64 34.26 33.43 34.03 1,039,047 +0.75(+2.27%)
May 05, 2022 33.64 33.67 32.81 33.27 519,132 -0.22(-0.65%)
May 04, 2022 33.46 33.68 32.99 33.49 589,585 +0.27(+0.81%)
May 03, 2022 33.00 33.41 32.98 33.23 390,992 +0.27(+0.81%)
May 02, 2022 32.86 33.37 32.65 32.96 662,246 +0.16(+0.49%)
Apr 29, 2022 33.37 33.45 32.75 32.80 665,066 -0.60(-1.79%)
Apr 28, 2022 33.22 33.49 32.65 33.39 688,059 +0.46(+1.40%)
Apr 27, 2022 32.84 33.17 32.75 32.93 425,775 +0.18(+0.55%)
Apr 26, 2022 33.08 33.13 32.58 32.75 575,178 -0.43(-1.30%)
Apr 25, 2022 32.65 33.26 32.58 33.18 515,096 +0.26(+0.78%)
Apr 22, 2022 33.33 33.38 32.78 32.93 528,008 -0.31(-0.92%)
Apr 21, 2022 33.64 33.89 33.16 33.23 466,046 -0.29(-0.86%)
Apr 20, 2022 33.66 33.84 33.52 33.52 375,918 -0.10(-0.30%)
Apr 19, 2022 33.58 33.74 33.46 33.62 345,720 +0.15(+0.45%)
Apr 18, 2022 33.19 33.55 33.09 33.47 419,823 +0.25(+0.75%)
Apr 14, 2022 33.30 33.61 33.18 33.22 441,107 -0.03(-0.09%)
Apr 13, 2022 32.86 33.27 32.81 33.25 276,043 +0.39(+1.19%)
Apr 12, 2022 32.83 33.15 32.76 32.86 326,193 +0.04(+0.11%)
Apr 11, 2022 33.13 33.26 32.75 32.82 442,648 -0.34(-1.01%)
Apr 08, 2022 32.89 33.27 32.83 33.16 340,387 +0.32(+0.99%)
Apr 07, 2022 33.01 33.01 32.55 32.83 747,476 -0.20(-0.60%)
Apr 06, 2022 33.19 33.27 32.84 33.03 494,567 -0.19(-0.56%)
Apr 05, 2022 33.02 33.27 32.89 33.22 638,976 +0.32(+0.97%)
Apr 04, 2022 33.02 33.08 32.75 32.90 441,698 -0.12(-0.36%)
Apr 01, 2022 32.58 33.02 32.40 33.02 566,003 +0.67(+2.06%)
Mar 31, 2022 32.66 32.66 32.27 32.35 718,460 -0.21(-0.63%)
Mar 30, 2022 32.48 32.71 32.32 32.56 549,618 -0.05(-0.15%)
Mar 29, 2022 32.24 32.71 32.01 32.61 1,459,070 +0.49(+1.53%)
Mar 28, 2022 32.13 32.24 31.89 32.12 950,793 +0.11(+0.35%)
Mar 25, 2022 31.90 32.24 31.72 32.00 611,383 +0.16(+0.49%)
Mar 24, 2022 32.08 32.08 31.79 31.85 514,700 -0.10(-0.31%)
Mar 23, 2022 31.99 32.08 31.62 31.95 827,512 -0.01(-0.02%)
Mar 22, 2022 32.27 32.39 31.79 31.95 715,539 -0.31(-0.97%)
Mar 21, 2022 32.00 32.29 31.89 32.27 851,268 +0.17(+0.54%)
Mar 18, 2022 32.50 32.55 31.96 32.09 1,221,063 -0.57(-1.74%)
Mar 17, 2022 32.37 32.80 32.20 32.66 1,403,629 +0.28(+0.87%)
Mar 16, 2022 32.46 32.51 32.04 32.38 2,564,309 +0.08(+0.26%)
Mar 15, 2022 32.25 32.45 31.98 32.29 1,539,650 +0.08(+0.26%)
Mar 14, 2022 32.39 32.39 31.97 32.21 1,130,042 -0.01(-0.02%)
Mar 11, 2022 32.70 32.70 32.11 32.22 938,932 -0.18(-0.56%)
Mar 10, 2022 32.46 32.64 32.10 32.40 918,874 +0.04(+0.13%)
Mar 09, 2022 32.53 32.70 32.22 32.35 844,406 +0.28(+0.86%)
Mar 08, 2022 32.22 32.38 32.01 32.08 1,105,210 -0.04(-0.11%)
Mar 07, 2022 32.32 32.34 32.04 32.11 944,176 -0.29(-0.89%)
Mar 04, 2022 32.52 32.69 32.13 32.40 903,758 -0.07(-0.22%)
Mar 03, 2022 32.88 32.88 32.37 32.47 796,813 -0.12(-0.37%)
Mar 02, 2022 32.70 32.87 32.44 32.59 663,911 +0.11(+0.33%)
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.