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 (%)
Jul 31, 2023 25.92 26.59 25.47 26.59 990,759 +0.77(+2.97%)
Jul 28, 2023 25.30 26.23 25.30 25.82 1,070,167 +0.63(+2.50%)
Jul 27, 2023 25.57 25.69 25.01 25.19 769,119 -0.14(-0.54%)
Jul 26, 2023 25.30 25.51 25.01 25.33 939,440 +0.15(+0.58%)
Jul 25, 2023 24.56 25.38 24.55 25.18 702,812 +0.20(+0.80%)
Jul 24, 2023 24.08 25.16 23.92 24.98 886,871 +0.99(+4.12%)
Jul 21, 2023 23.40 24.09 22.91 23.99 1,038,181 +0.57(+2.42%)
Jul 20, 2023 23.92 24.14 23.23 23.43 1,201,593 -0.64(-2.65%)
Jul 19, 2023 24.59 24.71 24.02 24.06 888,995 -0.55(-2.24%)
Jul 18, 2023 24.92 25.32 24.25 24.61 1,166,728 -0.45(-1.80%)
Jul 17, 2023 25.12 25.22 24.55 25.07 973,421 -0.04(-0.15%)
Jul 14, 2023 25.50 25.53 24.47 25.11 827,609 -0.08(-0.30%)
Jul 13, 2023 25.17 25.70 24.93 25.18 967,811 +0.15(+0.58%)
Jul 12, 2023 26.88 26.88 24.78 25.04 2,488,238 -1.34(-5.09%)
Jul 11, 2023 27.11 27.61 25.88 26.38 4,443,435 -0.22(-0.84%)
Jul 10, 2023 24.39 27.07 24.15 26.60 9,517,348 +4.47(+20.20%)
Jul 07, 2023 22.48 22.52 22.05 22.13 679,634 -0.20(-0.91%)
Jul 06, 2023 22.50 22.50 21.85 22.33 583,642 +0.06(+0.26%)
Jul 05, 2023 22.13 22.61 22.06 22.28 876,008 +0.05(+0.21%)
Jul 03, 2023 22.37 22.65 22.13 22.23 810,903 -0.03(-0.14%)
Jun 30, 2023 21.85 22.30 21.79 22.26 987,298 +0.54(+2.47%)
Jun 29, 2023 21.39 21.89 21.04 21.72 992,553 +0.48(+2.27%)
Jun 28, 2023 20.60 21.41 20.51 21.24 959,026 +0.64(+3.13%)
Jun 27, 2023 20.37 20.70 20.17 20.60 787,296 +0.15(+0.71%)
Jun 26, 2023 20.96 20.96 19.94 20.45 1,117,260 -0.58(-2.77%)
Jun 23, 2023 20.51 21.12 20.33 21.03 892,800 +0.44(+2.12%)
Jun 22, 2023 20.90 21.00 20.35 20.60 792,629 -0.36(-1.72%)
Jun 21, 2023 21.78 22.05 20.90 20.96 1,139,143 -0.82(-3.77%)
Jun 20, 2023 21.36 21.82 20.44 21.78 1,786,229 +0.35(+1.65%)
Jun 16, 2023 22.11 22.11 20.48 21.42 4,034,284 -0.52(-2.38%)
Jun 15, 2023 22.25 22.95 21.69 21.95 1,916,994 -0.51(-2.25%)
Jun 14, 2023 23.76 23.77 21.13 22.45 3,270,129 -0.97(-4.16%)
Jun 13, 2023 23.20 24.07 23.00 23.43 3,346,887 +0.93(+4.12%)
Jun 12, 2023 22.06 22.57 21.48 22.50 2,455,518 +1.04(+4.82%)
Jun 09, 2023 21.32 21.82 20.97 21.46 2,441,721 +0.17(+0.79%)
Jun 08, 2023 21.26 21.47 19.98 21.29 2,945,130 +0.56(+2.70%)
Jun 07, 2023 18.71 21.23 18.56 20.73 5,423,400 +2.31(+12.53%)
Jun 06, 2023 17.64 18.60 17.37 18.43 2,537,882 +0.86(+4.89%)
Jun 05, 2023 17.04 17.97 17.04 17.57 3,017,837 +0.65(+3.85%)
Jun 02, 2023 16.79 17.24 16.63 16.92 1,736,592 +0.19(+1.15%)
Jun 01, 2023 17.21 18.30 16.44 16.72 3,584,685 -0.58(-3.37%)
May 31, 2023 17.22 17.64 16.62 17.31 2,733,644 +0.15(+0.85%)
May 30, 2023 16.10 17.36 15.42 17.16 6,529,551 +1.33(+8.38%)
May 26, 2023 16.23 16.69 14.62 15.83 9,145,438 +0.02(+0.10%)
May 25, 2023 16.69 16.87 13.83 15.82 23,441,272 -2.54(-13.83%)
May 24, 2023 20.97 21.02 18.02 18.36 9,048,571 -2.84(-13.39%)
May 23, 2023 21.76 22.01 20.44 21.19 4,908,226 -0.82(-3.73%)
May 22, 2023 24.54 24.58 21.13 22.02 6,139,359 -2.69(-10.89%)
May 19, 2023 25.07 25.20 23.88 24.71 2,904,531 -0.37(-1.47%)
May 18, 2023 25.05 25.22 24.73 25.07 2,496,397 +0.01(+0.06%)
May 17, 2023 24.72 25.20 24.51 25.06 2,116,765 +0.34(+1.37%)
May 16, 2023 24.66 25.28 24.30 24.72 1,828,350 +0.07(+0.26%)
May 15, 2023 26.27 26.30 24.14 24.66 4,549,901 -0.93(-3.62%)
May 12, 2023 24.10 25.62 23.67 25.58 5,752,462 +2.71(+11.85%)
May 11, 2023 21.93 23.38 21.71 22.87 4,987,181 -0.41(-1.77%)
May 10, 2023 24.53 26.01 21.77 23.28 14,729,170 -4.15(-15.14%)
May 09, 2023 26.54 27.59 26.13 27.44 2,156,415 +0.99(+3.74%)
May 08, 2023 28.15 28.50 26.01 26.45 4,566,130 -1.10(-4.00%)
May 05, 2023 24.25 28.82 23.67 27.55 15,208,046 +5.81(+26.70%)
May 04, 2023 22.15 24.14 20.44 21.74 17,311,056 -1.79(-7.61%)
May 03, 2023 28.46 28.54 22.78 23.54 21,597,540 -5.63(-19.30%)
May 02, 2023 34.69 34.79 26.59 29.16 24,437,914 -7.27(-19.95%)
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.