Skip to main content

Icahn Enterprises (NQ: IEP )

54.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 54.25 54.36 53.90 54.23 444,721 +0.18(+0.33%)
Feb 03, 2023 53.92 54.22 53.71 54.05 453,381 +0.11(+0.20%)
Feb 02, 2023 53.54 54.00 53.27 53.94 451,435 +0.45(+0.84%)
Feb 01, 2023 53.76 53.76 53.25 53.49 376,186 -0.27(-0.50%)
Jan 31, 2023 53.75 53.90 53.60 53.76 207,860 +0.05(+0.09%)
Jan 30, 2023 53.98 54.02 53.63 53.71 352,247 -0.14(-0.26%)
Jan 27, 2023 53.74 54.01 53.57 53.85 389,530 +0.20(+0.37%)
Jan 26, 2023 53.60 53.98 53.45 53.65 257,873 +0.03(+0.06%)
Jan 25, 2023 53.62 53.69 53.27 53.62 293,982 +0.11(+0.21%)
Jan 24, 2023 52.87 53.59 52.72 53.51 342,406 +0.71(+1.34%)
Jan 23, 2023 52.84 53.11 52.60 52.80 287,842 +0.22(+0.42%)
Jan 20, 2023 52.50 52.95 52.33 52.58 430,849 +0.03(+0.06%)
Jan 19, 2023 53.00 53.03 52.55 52.55 300,211 -0.46(-0.87%)
Jan 18, 2023 53.03 53.23 52.90 53.01 370,327 -0.04(-0.08%)
Jan 17, 2023 53.30 53.44 53.01 53.05 365,445 -0.08(-0.15%)
Jan 13, 2023 52.79 53.14 52.71 53.13 156,542 +0.16(+0.30%)
Jan 12, 2023 53.19 53.23 52.79 52.97 296,900 -0.07(-0.13%)
Jan 11, 2023 53.09 53.18 52.95 53.04 325,688 -0.03(-0.06%)
Jan 10, 2023 52.85 53.08 52.65 53.07 210,543 +0.46(+0.87%)
Jan 09, 2023 53.19 53.39 52.55 52.61 432,097 -0.36(-0.68%)
Jan 06, 2023 53.19 53.50 52.92 52.97 529,121 +0.01(+0.02%)
Jan 05, 2023 52.81 53.02 52.33 52.96 359,248 +0.13(+0.25%)
Jan 04, 2023 51.99 52.97 51.84 52.83 559,106 +1.19(+2.30%)
Jan 03, 2023 51.00 51.73 50.83 51.64 597,128 +0.99(+1.95%)
Dec 30, 2022 49.97 50.70 49.88 50.65 515,996 +0.50(+1.00%)
Dec 29, 2022 50.10 50.21 49.90 50.15 572,214 +0.18(+0.36%)
Dec 28, 2022 50.20 50.27 49.92 49.97 849,536 -0.23(-0.46%)
Dec 27, 2022 50.74 50.74 50.20 50.20 729,107 -0.47(-0.93%)
Dec 23, 2022 50.31 50.68 50.15 50.67 588,454 +0.31(+0.62%)
Dec 22, 2022 50.60 50.60 50.23 50.36 630,089 -0.31(-0.61%)
Dec 21, 2022 50.26 50.84 50.26 50.67 620,550 +0.37(+0.74%)
Dec 20, 2022 50.38 50.50 50.23 50.30 496,871 -0.27(-0.53%)
Dec 19, 2022 50.49 50.60 50.23 50.57 455,200 -0.14(-0.28%)
Dec 16, 2022 50.44 50.74 50.15 50.71 592,433 -0.04(-0.08%)
Dec 15, 2022 50.25 50.88 50.15 50.75 512,442 +0.24(+0.48%)
Dec 14, 2022 50.60 51.06 50.31 50.51 434,308 -0.09(-0.18%)
Dec 13, 2022 50.50 50.74 50.20 50.60 488,875 +0.05(+0.10%)
Dec 12, 2022 50.39 50.58 50.05 50.55 405,633 +0.16(+0.32%)
Dec 09, 2022 50.65 50.69 50.26 50.39 252,597 -0.26(-0.51%)
Dec 08, 2022 50.34 50.67 50.25 50.65 327,646 +0.22(+0.44%)
Dec 07, 2022 50.20 50.52 50.01 50.43 388,813 +0.16(+0.32%)
Dec 06, 2022 50.21 50.34 49.93 50.27 587,252 -0.06(-0.12%)
Dec 05, 2022 50.45 50.48 50.07 50.33 718,793 -0.24(-0.47%)
Dec 02, 2022 50.61 50.76 50.44 50.57 487,033 -0.26(-0.51%)
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.