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 (%)
Aug 31, 2022 39.09 39.13 38.81 38.87 375,243 -0.18(-0.46%)
Aug 30, 2022 39.27 39.28 38.57 39.05 804,676 +0.17(+0.43%)
Aug 29, 2022 38.91 39.13 38.61 38.88 470,396 -0.07(-0.17%)
Aug 26, 2022 38.91 39.23 38.69 38.95 432,632 +0.02(+0.04%)
Aug 25, 2022 38.60 38.94 38.40 38.94 408,809 +0.45(+1.17%)
Aug 24, 2022 38.66 38.71 38.15 38.48 461,477 -0.17(-0.45%)
Aug 23, 2022 37.98 38.71 37.89 38.66 647,775 +0.84(+2.21%)
Aug 22, 2022 38.57 38.57 37.63 37.82 948,169 -0.98(-2.52%)
Aug 19, 2022 38.90 39.35 38.74 38.80 702,650 -0.39(-1.00%)
Aug 18, 2022 39.39 39.39 38.80 39.19 779,669 +0.14(+0.35%)
Aug 17, 2022 39.74 39.74 38.79 39.06 1,574,680 -0.70(-1.77%)
Aug 16, 2022 39.95 39.97 39.41 39.76 1,385,931 +0.06(+0.15%)
Aug 15, 2022 39.77 39.89 39.35 39.70 1,207,962 -0.07(-0.18%)
Aug 12, 2022 39.78 39.84 39.51 39.77 760,566 +0.03(+0.07%)
Aug 11, 2022 39.49 39.77 39.19 39.74 909,971 +0.46(+1.18%)
Aug 10, 2022 39.31 39.40 38.98 39.28 786,566 +0.24(+0.61%)
Aug 09, 2022 38.69 39.13 38.64 39.04 474,225 +0.46(+1.18%)
Aug 08, 2022 39.13 39.27 38.48 38.59 1,416,116 -0.35(-0.89%)
Aug 05, 2022 38.42 39.09 38.21 38.93 664,851 +0.42(+1.09%)
Aug 04, 2022 38.90 38.99 38.32 38.51 577,737 -0.38(-0.99%)
Aug 03, 2022 39.27 39.30 38.77 38.90 612,606 -0.27(-0.68%)
Aug 02, 2022 38.98 39.48 38.66 39.16 832,015 +0.06(+0.15%)
Aug 01, 2022 38.81 39.27 38.60 39.11 643,870 +0.35(+0.90%)
Jul 29, 2022 38.40 38.96 38.27 38.76 590,539 +0.57(+1.48%)
Jul 28, 2022 37.86 38.36 37.64 38.19 514,598 +0.39(+1.04%)
Jul 27, 2022 38.01 38.01 37.28 37.80 476,992 +0.17(+0.44%)
Jul 26, 2022 37.50 37.86 37.38 37.64 321,506 +0.17(+0.46%)
Jul 25, 2022 37.00 37.47 36.92 37.46 276,702 +0.46(+1.25%)
Jul 22, 2022 37.16 37.35 36.86 37.00 309,747 -0.06(-0.16%)
Jul 21, 2022 36.56 37.09 36.45 37.06 250,453 +0.37(+1.01%)
Jul 20, 2022 37.06 37.24 36.29 36.69 695,906 -0.34(-0.92%)
Jul 19, 2022 36.88 37.34 36.88 37.03 397,532 +0.16(+0.43%)
Jul 18, 2022 37.59 37.60 36.85 36.87 522,736 -0.57(-1.51%)
Jul 15, 2022 37.18 37.43 36.95 37.43 392,539 +0.53(+1.43%)
Jul 14, 2022 37.11 37.11 36.38 36.90 411,889 -0.31(-0.84%)
Jul 13, 2022 36.93 37.44 36.53 37.22 625,466 +0.52(+1.42%)
Jul 12, 2022 36.66 36.98 36.55 36.69 580,910 +0.12(+0.32%)
Jul 11, 2022 36.45 36.66 36.16 36.58 543,467 +0.13(+0.36%)
Jul 08, 2022 36.05 36.68 35.94 36.45 1,165,238 +0.54(+1.51%)
Jul 07, 2022 35.50 35.91 35.34 35.90 518,328 +0.57(+1.62%)
Jul 06, 2022 35.43 35.64 34.83 35.33 476,369 +0.04(+0.10%)
Jul 05, 2022 34.87 35.30 34.47 35.30 607,421 +0.24(+0.68%)
Jul 01, 2022 35.09 35.14 34.29 35.06 558,100 +0.19(+0.54%)
Jun 30, 2022 35.09 35.19 34.45 34.87 709,203 -0.25(-0.70%)
Jun 29, 2022 35.61 35.62 34.98 35.11 335,955 -0.22(-0.64%)
Jun 28, 2022 35.58 35.94 34.98 35.34 564,972 -0.08(-0.23%)
Jun 27, 2022 35.06 35.49 34.67 35.42 547,969 +0.54(+1.56%)
Jun 24, 2022 34.73 35.10 34.48 34.88 788,318 +0.17(+0.48%)
Jun 23, 2022 35.42 35.58 34.18 34.71 1,060,371 -0.78(-2.21%)
Jun 22, 2022 35.02 35.69 34.73 35.49 718,798 +0.23(+0.66%)
Jun 21, 2022 35.87 36.32 34.68 35.26 2,071,353 -0.44(-1.24%)
Jun 17, 2022 35.24 35.79 35.01 35.70 855,490 +0.38(+1.09%)
Jun 16, 2022 35.87 35.88 34.80 35.32 1,211,605 -0.81(-2.25%)
Jun 15, 2022 36.02 36.34 35.75 36.13 910,789 +0.25(+0.71%)
Jun 14, 2022 36.38 36.44 35.57 35.88 1,377,851 -0.49(-1.36%)
Jun 13, 2022 36.68 36.85 36.23 36.37 1,550,141 -0.78(-2.11%)
Jun 10, 2022 37.27 37.40 36.64 37.15 923,460 -0.17(-0.45%)
Jun 09, 2022 37.72 38.06 37.24 37.32 937,583 -0.34(-0.90%)
Jun 08, 2022 37.20 37.82 36.82 37.66 1,149,690 +0.49(+1.31%)
Jun 07, 2022 36.81 37.22 36.68 37.17 423,788 +0.20(+0.55%)
Jun 06, 2022 37.12 37.28 36.82 36.97 487,551 -0.17(-0.45%)
Jun 03, 2022 37.04 37.19 36.74 37.14 361,321 -0.16(-0.43%)
Jun 02, 2022 37.01 37.32 36.66 37.30 520,455 +0.23(+0.63%)
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.