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 (%)
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%)
Jun 01, 2022 37.46 37.46 36.64 37.06 594,972 -0.14(-0.39%)
May 31, 2022 37.57 37.68 36.81 37.21 653,798 -0.42(-1.12%)
May 27, 2022 37.40 37.68 37.14 37.63 488,584 +0.47(+1.27%)
May 26, 2022 37.54 37.73 37.08 37.16 651,575 -0.06(-0.16%)
May 25, 2022 37.14 37.44 36.98 37.22 380,938 +0.03(+0.08%)
May 24, 2022 37.02 37.34 36.41 37.19 579,665 -0.04(-0.10%)
May 23, 2022 36.79 37.28 36.24 37.22 963,446 +0.59(+1.60%)
May 20, 2022 37.80 37.80 36.33 36.64 1,265,596 -0.69(-1.84%)
May 19, 2022 37.90 37.90 37.08 37.32 1,619,868 -0.73(-1.92%)
May 18, 2022 38.75 38.78 37.87 38.06 1,331,782 -0.69(-1.78%)
May 17, 2022 38.38 38.76 38.19 38.75 1,153,253 +0.55(+1.44%)
May 16, 2022 38.18 38.35 37.80 38.20 1,187,296 +0.47(+1.24%)
May 13, 2022 37.36 38.04 37.13 37.73 948,642 +0.70(+1.88%)
May 12, 2022 37.11 37.28 36.65 37.03 927,628 -0.29(-0.77%)
May 11, 2022 37.23 37.74 37.02 37.32 707,968 +0.32(+0.87%)
May 10, 2022 37.35 37.80 36.74 37.00 952,657 +0.28(+0.76%)
May 09, 2022 37.87 38.08 36.65 36.72 1,108,706 -1.41(-3.70%)
May 06, 2022 37.69 38.38 37.46 38.13 927,384 +0.84(+2.27%)
May 05, 2022 37.69 37.72 36.76 37.28 463,342 -0.24(-0.65%)
May 04, 2022 37.48 37.73 36.96 37.53 526,224 +0.30(+0.81%)
May 03, 2022 36.97 37.43 36.95 37.23 348,973 +0.30(+0.81%)
May 02, 2022 36.82 37.39 36.58 36.93 591,076 +0.18(+0.49%)
Apr 29, 2022 37.39 37.48 36.70 36.74 593,593 -0.67(-1.79%)
Apr 28, 2022 37.22 37.52 36.58 37.41 614,116 +0.52(+1.40%)
Apr 27, 2022 36.80 37.16 36.70 36.90 380,018 +0.20(+0.55%)
Apr 26, 2022 37.06 37.12 36.51 36.70 513,365 -0.48(-1.30%)
Apr 25, 2022 36.58 37.26 36.50 37.18 459,741 +0.29(+0.78%)
Apr 22, 2022 37.34 37.40 36.73 36.89 471,265 -0.34(-0.92%)
Apr 21, 2022 37.69 37.97 37.15 37.23 415,961 -0.32(-0.86%)
Apr 20, 2022 37.71 37.91 37.55 37.55 335,520 -0.11(-0.30%)
Apr 19, 2022 37.62 37.80 37.48 37.67 308,566 +0.17(+0.45%)
Apr 18, 2022 37.19 37.59 37.08 37.50 374,706 +0.28(+0.75%)
Apr 14, 2022 37.31 37.66 37.17 37.22 393,703 -0.03(-0.09%)
Apr 13, 2022 36.82 37.28 36.76 37.25 246,378 +0.44(+1.19%)
Apr 12, 2022 36.79 37.14 36.71 36.81 291,138 +0.04(+0.11%)
Apr 11, 2022 37.11 37.27 36.70 36.77 395,078 -0.38(-1.01%)
Apr 08, 2022 36.86 37.27 36.79 37.15 303,807 +0.36(+0.99%)
Apr 07, 2022 36.98 36.99 36.47 36.79 667,147 -0.22(-0.60%)
Apr 06, 2022 37.19 37.27 36.79 37.01 441,418 -0.21(-0.56%)
Apr 05, 2022 37.00 37.27 36.86 37.22 570,308 +0.36(+0.97%)
Apr 04, 2022 37.00 37.06 36.69 36.86 394,230 -0.13(-0.36%)
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.