Skip to main content

Icahn Enterprises (NQ: IEP )

13.45 +0.10 (+0.75%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 34.89 34.93 34.64 34.69 420,424 -0.16(-0.46%)
Aug 30, 2022 35.05 35.06 34.43 34.85 901,564 +0.15(+0.43%)
Aug 29, 2022 34.72 34.92 34.46 34.70 527,034 -0.06(-0.17%)
Aug 26, 2022 34.73 35.02 34.54 34.76 484,724 +0.01(+0.04%)
Aug 25, 2022 34.45 34.75 34.27 34.75 458,032 +0.40(+1.17%)
Aug 24, 2022 34.50 34.55 34.05 34.35 517,041 -0.15(-0.45%)
Aug 23, 2022 33.90 34.55 33.82 34.50 725,771 +0.75(+2.21%)
Aug 22, 2022 34.43 34.43 33.58 33.76 1,062,334 -0.87(-2.52%)
Aug 19, 2022 34.72 35.12 34.58 34.63 787,253 -0.35(-1.00%)
Aug 18, 2022 35.16 35.16 34.63 34.98 873,546 +0.12(+0.35%)
Aug 17, 2022 35.47 35.47 34.62 34.86 1,764,282 -0.63(-1.77%)
Aug 16, 2022 35.65 35.67 35.18 35.49 1,552,806 +0.05(+0.15%)
Aug 15, 2022 35.50 35.60 35.12 35.43 1,353,408 -0.06(-0.18%)
Aug 12, 2022 35.51 35.56 35.26 35.50 852,143 +0.03(+0.07%)
Aug 11, 2022 35.25 35.50 34.98 35.47 1,019,537 +0.41(+1.18%)
Aug 10, 2022 35.09 35.16 34.79 35.06 881,274 +0.21(+0.61%)
Aug 09, 2022 34.54 34.92 34.49 34.85 531,325 +0.41(+1.18%)
Aug 08, 2022 34.92 35.05 34.35 34.44 1,586,625 -0.31(-0.89%)
Aug 05, 2022 34.29 34.88 34.10 34.75 744,904 +0.38(+1.09%)
Aug 04, 2022 34.72 34.80 34.21 34.37 647,301 -0.34(-0.99%)
Aug 03, 2022 35.05 35.08 34.61 34.72 686,368 -0.24(-0.68%)
Aug 02, 2022 34.79 35.24 34.50 34.96 932,195 +0.05(+0.15%)
Aug 01, 2022 34.64 35.05 34.45 34.90 721,396 +0.31(+0.90%)
Jul 29, 2022 34.28 34.77 34.15 34.59 661,643 +0.50(+1.48%)
Jul 28, 2022 33.79 34.24 33.60 34.09 576,559 +0.35(+1.03%)
Jul 27, 2022 33.93 33.93 33.27 33.74 534,425 +0.15(+0.44%)
Jul 26, 2022 33.47 33.79 33.36 33.59 360,217 +0.16(+0.46%)
Jul 25, 2022 33.02 33.44 32.95 33.44 310,018 +0.41(+1.25%)
Jul 22, 2022 33.17 33.34 32.90 33.02 347,043 -0.05(-0.16%)
Jul 21, 2022 32.63 33.10 32.53 33.07 280,609 +0.33(+1.01%)
Jul 20, 2022 33.07 33.24 32.39 32.74 779,697 -0.30(-0.92%)
Jul 19, 2022 32.91 33.33 32.91 33.05 445,398 +0.14(+0.43%)
Jul 18, 2022 33.55 33.56 32.89 32.91 585,677 -0.50(-1.51%)
Jul 15, 2022 33.18 33.41 32.98 33.41 439,803 +0.47(+1.43%)
Jul 14, 2022 33.12 33.12 32.47 32.94 461,483 -0.28(-0.84%)
Jul 13, 2022 32.96 33.42 32.60 33.22 700,776 +0.47(+1.42%)
Jul 12, 2022 32.72 33.00 32.62 32.75 650,855 +0.10(+0.32%)
Jul 11, 2022 32.53 32.72 32.27 32.65 608,904 +0.12(+0.36%)
Jul 08, 2022 32.17 32.74 32.08 32.53 1,305,540 +0.49(+1.51%)
Jul 07, 2022 31.68 32.05 31.54 32.05 580,738 +0.51(+1.62%)
Jul 06, 2022 31.63 31.81 31.09 31.53 533,726 +0.03(+0.10%)
Jul 05, 2022 31.12 31.50 30.77 31.50 680,559 +0.21(+0.68%)
Jul 01, 2022 31.31 31.36 30.60 31.29 625,299 +0.17(+0.54%)
Jun 30, 2022 31.31 31.41 30.75 31.12 794,595 -0.22(-0.70%)
Jun 29, 2022 31.78 31.79 31.22 31.34 376,406 -0.20(-0.64%)
Jun 28, 2022 31.75 32.08 31.22 31.54 632,998 -0.07(-0.22%)
Jun 27, 2022 31.29 31.68 30.95 31.61 613,948 +0.49(+1.56%)
Jun 24, 2022 31.00 31.32 30.77 31.13 883,236 +0.15(+0.48%)
Jun 23, 2022 31.61 31.75 30.51 30.98 1,188,046 -0.70(-2.21%)
Jun 22, 2022 31.26 31.85 31.00 31.68 805,346 +0.21(+0.66%)
Jun 21, 2022 32.01 32.42 30.95 31.47 2,320,757 -0.39(-1.24%)
Jun 17, 2022 31.46 31.94 31.25 31.86 958,496 +0.34(+1.09%)
Jun 16, 2022 32.01 32.02 31.06 31.52 1,357,490 -0.72(-2.25%)
Jun 15, 2022 32.15 32.44 31.91 32.25 1,020,454 +0.23(+0.71%)
Jun 14, 2022 32.47 32.53 31.75 32.02 1,543,753 -0.44(-1.35%)
Jun 13, 2022 32.74 32.89 32.34 32.46 1,736,788 -0.70(-2.11%)
Jun 10, 2022 33.27 33.38 32.70 33.16 1,034,650 -0.15(-0.45%)
Jun 09, 2022 33.66 33.97 33.24 33.31 1,050,474 -0.30(-0.90%)
Jun 08, 2022 33.20 33.75 32.87 33.61 1,288,120 +0.43(+1.31%)
Jun 07, 2022 32.85 33.22 32.74 33.18 474,815 +0.18(+0.55%)
Jun 06, 2022 33.13 33.27 32.86 33.00 546,256 -0.15(-0.45%)
Jun 03, 2022 33.06 33.19 32.80 33.15 404,826 -0.14(-0.43%)
Jun 02, 2022 33.03 33.31 32.72 33.29 583,121 +0.21(+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.