Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	17.50	17.86	17.42	17.64	315,254	+0.09(+0.51%)
Apr 29, 2024	17.20	17.73	17.18	17.55	437,287	+0.30(+1.74%)
Apr 26, 2024	17.40	17.48	17.11	17.25	532,297	-0.02(-0.12%)
Apr 25, 2024	17.04	17.38	16.95	17.27	355,436	+0.01(+0.06%)
Apr 24, 2024	17.09	17.35	17.01	17.26	346,465	+0.26(+1.53%)
Apr 23, 2024	16.80	17.01	16.74	17.00	538,502	+0.33(+1.98%)
Apr 22, 2024	16.97	17.14	16.65	16.67	558,686	-0.33(-1.94%)
Apr 19, 2024	16.81	17.13	16.78	17.00	658,518	+0.11(+0.65%)
Apr 18, 2024	17.03	17.09	16.79	16.89	374,800	-0.12(-0.71%)
Apr 17, 2024	17.10	17.16	16.92	17.01	339,319	-0.07(-0.41%)
Apr 16, 2024	17.17	17.38	16.99	17.08	314,051	-0.18(-1.04%)
Apr 15, 2024	17.34	17.41	16.97	17.26	396,983	-0.05(-0.29%)
Apr 12, 2024	17.50	17.57	17.18	17.31	449,470	-0.17(-0.97%)
Apr 11, 2024	17.35	17.55	17.28	17.48	307,686	+0.10(+0.58%)
Apr 10, 2024	17.54	17.60	17.24	17.38	462,425	-0.13(-0.74%)
Apr 09, 2024	17.25	17.58	17.17	17.51	449,636	+0.28(+1.63%)
Apr 08, 2024	17.17	17.36	17.10	17.23	425,793	+0.07(+0.41%)
Apr 05, 2024	17.00	17.16	16.95	17.16	401,968	+0.14(+0.82%)
Apr 04, 2024	17.09	17.35	17.01	17.02	491,563	+0.00(+0.00%)
Apr 03, 2024	16.79	17.20	16.75	17.02	431,931	+0.21(+1.25%)
Apr 02, 2024	16.90	16.95	16.53	16.81	674,438	-0.16(-0.94%)
Apr 01, 2024	17.01	17.06	16.81	16.97	628,251	-0.04(-0.24%)
Mar 28, 2024	17.00	17.10	16.93	17.01	503,329	+0.01(+0.06%)
Mar 27, 2024	17.19	17.27	16.95	17.00	814,058	-0.08(-0.47%)
Mar 26, 2024	17.16	17.23	17.02	17.08	519,019	-0.08(-0.47%)
Mar 25, 2024	17.04	17.28	17.00	17.16	461,088	+0.14(+0.82%)
Mar 22, 2024	17.05	17.18	16.94	17.02	500,560	-0.03(-0.18%)
Mar 21, 2024	17.49	17.49	17.00	17.05	662,884	-0.33(-1.90%)
Mar 20, 2024	17.04	17.55	16.92	17.38	573,163	+0.26(+1.52%)
Mar 19, 2024	17.25	17.30	17.01	17.12	446,151	-0.04(-0.23%)
Mar 18, 2024	17.41	17.46	17.04	17.16	747,104	-0.31(-1.77%)
Mar 15, 2024	17.22	17.57	17.18	17.47	717,590	+0.13(+0.75%)
Mar 14, 2024	17.50	17.50	17.09	17.34	567,262	-0.15(-0.86%)
Mar 13, 2024	16.95	17.50	16.92	17.49	782,744	+0.49(+2.88%)
Mar 12, 2024	17.31	17.50	16.81	17.00	1,262,769	-0.42(-2.41%)
Mar 11, 2024	17.95	18.02	17.25	17.42	1,581,087	-0.67(-3.70%)
Mar 08, 2024	18.55	19.08	17.72	18.09	2,307,844	-0.63(-3.37%)
Mar 07, 2024	18.75	19.22	18.62	18.72	1,476,106	+0.05(+0.25%)
Mar 06, 2024	18.63	18.85	18.34	18.67	893,486	+0.33(+1.81%)
Mar 05, 2024	18.97	18.97	18.27	18.34	988,781	-0.33(-1.78%)
Mar 04, 2024	18.99	19.16	18.65	18.67	1,030,021	-0.28(-1.50%)
Mar 01, 2024	18.94	19.22	18.66	18.96	1,054,439	-0.04(-0.20%)
Feb 29, 2024	18.24	19.03	18.07	19.00	870,852	+0.79(+4.33%)
Feb 28, 2024	18.18	18.84	17.77	18.21	897,463	-0.13(-0.72%)
Feb 27, 2024	18.22	18.40	18.14	18.34	581,703	+0.16(+0.89%)
Feb 26, 2024	18.89	18.94	18.17	18.18	825,033	-0.66(-3.48%)
Feb 23, 2024	18.84	18.94	18.35	18.83	478,162	+0.07(+0.35%)
Feb 22, 2024	18.61	19.22	18.48	18.77	775,424	+0.24(+1.28%)
Feb 21, 2024	20.64	20.72	17.63	18.53	2,791,635	-1.92(-9.38%)
Feb 20, 2024	20.36	21.44	20.32	20.45	1,686,821	+0.30(+1.51%)
Feb 16, 2024	20.25	20.44	19.81	20.14	862,905	+0.22(+1.10%)
Feb 15, 2024	19.65	20.39	19.56	19.93	1,120,533	+0.62(+3.20%)
Feb 14, 2024	19.46	19.83	19.23	19.31	959,562	+0.38(+2.01%)
Feb 13, 2024	18.51	19.11	18.40	18.93	1,065,267	+0.58(+3.16%)
Feb 12, 2024	18.23	18.46	18.13	18.35	464,938	+0.21(+1.15%)
Feb 09, 2024	18.44	18.52	17.97	18.14	399,360	-0.16(-0.88%)
Feb 08, 2024	17.58	18.43	17.58	18.30	702,250	+0.61(+3.43%)
Feb 07, 2024	17.99	17.99	17.50	17.69	375,252	-0.14(-0.80%)
Feb 06, 2024	17.81	17.89	17.46	17.84	408,330	+0.16(+0.91%)
Feb 05, 2024	17.56	17.73	17.30	17.68	581,362	+0.22(+1.25%)
Feb 02, 2024	17.63	17.80	17.39	17.46	510,034	-0.19(-1.08%)
Feb 01, 2024	17.65	17.81	17.34	17.65	515,028	+0.32(+1.86%)
Jan 31, 2024	17.32	17.89	17.25	17.32	990,292	+0.09(+0.50%)
Jan 30, 2024	16.78	17.27	16.57	17.24	651,963	+0.49(+2.95%)
Jan 29, 2024	16.92	17.05	16.72	16.75	477,331	-0.16(-0.95%)
Jan 26, 2024	17.01	17.19	16.88	16.91	600,573	-0.10(-0.61%)
Jan 25, 2024	16.75	17.09	16.63	17.01	491,747	+0.27(+1.59%)
Jan 24, 2024	16.72	17.03	16.68	16.75	431,491	-0.05(-0.28%)
Jan 23, 2024	16.71	16.90	16.62	16.79	357,122	+0.08(+0.45%)
Jan 22, 2024	16.61	16.80	16.50	16.72	583,623	+0.10(+0.63%)
Jan 19, 2024	17.09	17.09	16.43	16.61	588,414	-0.22(-1.30%)
Jan 18, 2024	17.18	17.37	16.68	16.83	702,015	-0.21(-1.23%)
Jan 17, 2024	16.99	17.21	16.75	17.04	767,278	+0.08(+0.45%)
Jan 16, 2024	16.65	17.16	16.34	16.96	1,109,135	+0.72(+4.44%)
Jan 12, 2024	16.38	16.43	16.17	16.24	344,206	-0.01(-0.06%)
Jan 11, 2024	16.58	16.59	16.14	16.25	492,935	-0.22(-1.33%)
Jan 10, 2024	16.99	17.13	16.42	16.47	639,721	-0.53(-3.13%)
Jan 09, 2024	17.09	17.19	16.93	17.00	336,665	-0.07(-0.39%)
Jan 08, 2024	16.99	17.45	16.71	17.07	614,701	+0.23(+1.35%)
Jan 05, 2024	17.02	17.18	16.76	16.84	688,731	-0.18(-1.06%)
Jan 04, 2024	16.75	17.09	16.54	17.02	623,921	+0.32(+1.93%)
Jan 03, 2024	16.53	16.81	16.42	16.70	559,474	-0.06(-0.34%)
Jan 02, 2024	16.44	16.85	16.23	16.75	687,562	+0.44(+2.68%)
Dec 29, 2023	16.38	16.48	15.96	16.32	1,305,491	-0.07(-0.41%)
Dec 28, 2023	16.23	16.85	16.23	16.38	1,471,010	+0.25(+1.53%)
Dec 27, 2023	16.93	16.93	16.05	16.14	1,346,465	-0.58(-3.46%)
Dec 26, 2023	17.09	17.63	16.69	16.72	1,025,177	-0.08(-0.45%)
Dec 22, 2023	16.14	17.17	16.14	16.79	2,065,699	+0.70(+4.37%)
Dec 21, 2023	15.15	16.14	15.10	16.09	1,461,379	+1.16(+7.76%)
Dec 20, 2023	14.86	15.48	14.61	14.93	1,227,505	+0.11(+0.77%)
Dec 19, 2023	14.55	15.00	14.55	14.82	1,007,330	+0.20(+1.36%)
Dec 18, 2023	14.71	14.94	14.45	14.62	1,181,242	-0.10(-0.71%)
Dec 15, 2023	14.91	15.09	14.24	14.72	2,190,851	-0.19(-1.27%)
Dec 14, 2023	14.76	15.13	14.57	14.91	1,167,149	-0.02(-0.13%)
Dec 13, 2023	14.95	15.12	14.25	14.93	1,796,573	-0.09(-0.57%)
Dec 12, 2023	15.46	15.48	14.87	15.02	1,398,156	-0.47(-3.00%)
Dec 11, 2023	15.50	15.68	15.31	15.48	974,260	-0.02(-0.12%)
Dec 08, 2023	15.47	15.69	15.44	15.50	559,414	+0.04(+0.25%)
Dec 07, 2023	15.64	15.67	15.38	15.46	795,043	-0.13(-0.85%)
Dec 06, 2023	15.70	15.90	15.59	15.60	611,835	-0.14(-0.90%)
Dec 05, 2023	16.00	16.11	15.69	15.74	597,786	-0.27(-1.66%)
Dec 04, 2023	16.17	16.31	15.95	16.00	617,963	-0.19(-1.17%)
Dec 01, 2023	16.04	16.36	16.00	16.19	443,132	+0.18(+1.13%)
Nov 30, 2023	16.23	16.41	15.89	16.01	453,947	-0.21(-1.29%)
Nov 29, 2023	16.33	16.58	16.15	16.22	651,101	-0.10(-0.64%)
Nov 28, 2023	16.39	16.57	16.09	16.33	591,073	-0.05(-0.29%)
Nov 27, 2023	16.33	16.54	16.20	16.38	788,053	-0.01(-0.06%)
Nov 24, 2023	15.87	16.45	15.87	16.38	429,534	+0.41(+2.55%)
Nov 22, 2023	15.56	16.04	15.50	15.98	746,363	+0.39(+2.50%)
Nov 21, 2023	15.59	15.75	15.30	15.59	1,218,917	-0.09(-0.61%)
Nov 20, 2023	16.41	16.54	15.60	15.68	1,632,470	-0.71(-4.34%)
Nov 17, 2023	16.57	16.75	16.39	16.39	937,021	+0.01(+0.06%)
Nov 16, 2023	17.48	17.65	16.33	16.38	1,841,934	-1.24(-7.05%)
Nov 15, 2023	17.63	17.90	17.52	17.63	1,861,885	+0.17(+0.98%)
Nov 14, 2023	17.55	17.69	17.35	17.46	1,132,241	+0.14(+0.78%)
Nov 13, 2023	17.64	17.75	17.24	17.32	996,312	-0.28(-1.59%)
Nov 10, 2023	17.11	17.91	16.73	17.60	763,287	+0.46(+2.68%)
Nov 09, 2023	17.51	17.62	16.95	17.14	536,613	-0.32(-1.86%)
Nov 08, 2023	18.02	18.02	17.41	17.47	779,112	-0.59(-3.24%)
Nov 07, 2023	17.93	18.19	17.57	18.05	607,224	+0.20(+1.11%)
Nov 06, 2023	17.84	18.02	17.31	17.85	704,387	+0.33(+1.90%)
Nov 03, 2023	16.89	18.33	16.58	17.52	2,737,484	+2.03(+13.08%)
Nov 02, 2023	14.75	15.57	14.45	15.49	858,126	+0.76(+5.13%)
Nov 01, 2023	14.85	15.09	14.56	14.74	655,494	-0.13(-0.85%)
Oct 31, 2023	15.14	15.15	14.73	14.86	607,594	-0.26(-1.73%)
Oct 30, 2023	15.34	15.53	14.66	15.12	1,202,966	-0.28(-1.81%)
Oct 27, 2023	15.49	15.66	15.39	15.40	467,427	-0.07(-0.47%)
Oct 26, 2023	15.54	15.79	15.43	15.48	313,285	-0.15(-0.98%)
Oct 25, 2023	15.93	16.01	15.62	15.63	358,659	-0.36(-2.25%)
Oct 24, 2023	15.66	16.15	15.66	15.99	414,074	+0.34(+2.19%)
Oct 23, 2023	15.76	15.90	15.58	15.65	373,185	-0.14(-0.86%)
Oct 20, 2023	15.58	15.98	15.41	15.78	510,376	+0.15(+0.98%)
Oct 19, 2023	16.09	16.11	15.62	15.63	628,174	-0.46(-2.86%)
Oct 18, 2023	15.95	16.20	15.82	16.09	377,708	+0.08(+0.51%)
Oct 17, 2023	15.91	16.34	15.91	16.01	516,116	-0.17(-1.06%)
Oct 16, 2023	16.11	16.28	15.89	16.18	556,573	-0.04(-0.22%)
Oct 13, 2023	16.11	16.32	15.90	16.21	554,037	+0.07(+0.45%)
Oct 12, 2023	16.57	16.66	15.73	16.14	1,110,336	-0.29(-1.75%)
Oct 11, 2023	17.00	17.24	16.29	16.43	741,144	-0.63(-3.67%)
Oct 10, 2023	16.87	17.31	16.76	17.06	447,593	+0.19(+1.15%)
Oct 09, 2023	16.91	17.04	16.69	16.86	298,763	-0.09(-0.53%)
Oct 06, 2023	16.61	17.07	16.45	16.95	363,533	+0.32(+1.89%)
Oct 05, 2023	16.35	16.88	16.15	16.64	583,729	+0.20(+1.21%)
Oct 04, 2023	16.98	17.07	16.21	16.44	952,996	-0.51(-3.00%)
Oct 03, 2023	17.52	18.01	16.75	16.95	896,007	-0.60(-3.41%)
Oct 02, 2023	17.84	18.02	17.45	17.55	682,868	-0.27(-1.52%)
Sep 29, 2023	18.21	18.54	17.82	17.82	607,843	-0.29(-1.59%)
Sep 28, 2023	17.84	18.31	17.72	18.11	619,869	+0.33(+1.88%)
Sep 27, 2023	17.93	18.26	17.66	17.77	509,292	-0.15(-0.85%)
Sep 26, 2023	18.02	18.23	17.76	17.93	306,290	-0.13(-0.70%)
Sep 25, 2023	17.93	18.20	17.96	18.05	440,876	+0.13(+0.70%)
Sep 22, 2023	18.29	18.59	17.93	17.93	433,755	-0.37(-2.02%)
Sep 21, 2023	18.34	18.60	18.14	18.29	292,320	-0.05(-0.29%)
Sep 20, 2023	18.87	18.93	18.33	18.35	296,294	-0.27(-1.45%)
Sep 19, 2023	18.51	18.79	18.27	18.62	331,913	+0.05(+0.24%)
Sep 18, 2023	18.53	19.08	18.38	18.57	360,671	-0.26(-1.39%)
Sep 15, 2023	18.74	18.90	18.11	18.84	841,820	+0.16(+0.84%)
Sep 14, 2023	19.12	19.50	18.63	18.68	495,979	-0.29(-1.54%)
Sep 13, 2023	19.71	19.90	18.73	18.97	483,880	-0.82(-4.14%)
Sep 12, 2023	19.64	20.18	19.55	19.79	527,182	+0.13(+0.64%)
Sep 11, 2023	18.96	19.82	18.93	19.66	638,354	+0.76(+4.00%)
Sep 08, 2023	18.33	18.99	18.25	18.91	729,250	+0.58(+3.14%)
Sep 07, 2023	17.91	18.42	17.84	18.33	425,682	+0.31(+1.70%)
Sep 06, 2023	17.84	18.18	17.80	18.02	423,550	+0.14(+0.81%)
Sep 05, 2023	18.19	18.20	17.83	17.88	571,509	-0.33(-1.83%)

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.

Icahn Enterprises (NQ: IEP )

Historical Prices

Sections

Services

Contact Information

Follow Us