Skip to main content

Icahn Enterprises (NQ: IEP )

16.37 -0.16 (-0.97%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 16.49 16.53 16.25 16.53 750,169 +0.10(+0.61%)
May 21, 2024 16.69 16.80 16.41 16.43 881,130 -0.23(-1.38%)
May 20, 2024 16.83 16.94 16.58 16.66 1,024,334 -0.17(-1.01%)
May 17, 2024 17.31 17.48 16.71 16.83 2,096,516 -0.48(-2.77%)
May 16, 2024 17.22 17.58 17.08 17.31 2,636,761 +0.10(+0.60%)
May 15, 2024 17.69 17.72 17.11 17.21 1,412,334 -0.37(-2.10%)
May 14, 2024 17.54 17.81 17.44 17.57 1,159,327 +0.21(+1.20%)
May 13, 2024 17.11 17.67 17.02 17.37 727,889 +0.37(+2.17%)
May 10, 2024 17.16 17.18 16.80 17.00 816,996 -0.05(-0.28%)
May 09, 2024 17.55 17.58 17.04 17.05 907,993 -0.50(-2.86%)
May 08, 2024 16.50 18.06 16.40 17.55 2,060,901 +1.31(+8.09%)
May 07, 2024 16.36 16.52 16.14 16.23 684,532 -0.18(-1.09%)
May 06, 2024 16.46 16.56 16.31 16.41 457,934 +0.01(+0.06%)
May 03, 2024 16.45 16.54 16.21 16.40 366,787 +0.01(+0.06%)
May 02, 2024 16.40 16.54 16.10 16.39 591,444 -0.06(-0.34%)
May 01, 2024 16.59 16.87 16.37 16.45 745,195 -0.23(-1.36%)
Apr 30, 2024 16.54 16.88 16.47 16.68 333,545 +0.09(+0.51%)
Apr 29, 2024 16.26 16.76 16.24 16.59 462,549 +0.28(+1.74%)
Apr 26, 2024 16.45 16.53 16.18 16.31 563,047 -0.02(-0.12%)
Apr 25, 2024 16.11 16.43 16.02 16.33 375,969 +0.01(+0.06%)
Apr 24, 2024 16.16 16.40 16.08 16.32 366,480 +0.25(+1.53%)
Apr 23, 2024 15.88 16.08 15.83 16.07 569,611 +0.31(+1.98%)
Apr 22, 2024 16.04 16.20 15.74 15.76 590,961 -0.31(-1.94%)
Apr 19, 2024 15.89 16.19 15.86 16.07 696,560 +0.10(+0.65%)
Apr 18, 2024 16.10 16.16 15.87 15.97 396,452 -0.11(-0.71%)
Apr 17, 2024 16.17 16.22 16.00 16.08 358,921 -0.07(-0.41%)
Apr 16, 2024 16.23 16.43 16.06 16.15 332,193 -0.17(-1.04%)
Apr 15, 2024 16.39 16.46 16.04 16.32 419,916 -0.05(-0.29%)
Apr 12, 2024 16.54 16.61 16.24 16.36 475,435 -0.16(-0.97%)
Apr 11, 2024 16.40 16.59 16.33 16.53 325,461 +0.09(+0.58%)
Apr 10, 2024 16.58 16.64 16.29 16.43 489,139 -0.12(-0.74%)
Apr 09, 2024 16.31 16.62 16.23 16.55 475,611 +0.26(+1.63%)
Apr 08, 2024 16.23 16.41 16.16 16.29 450,391 +0.07(+0.41%)
Apr 05, 2024 16.07 16.22 16.02 16.22 425,189 +0.13(+0.82%)
Apr 04, 2024 16.16 16.40 16.08 16.09 519,960 +0.00(+0.00%)
Apr 03, 2024 15.87 16.26 15.84 16.09 456,883 +0.20(+1.25%)
Apr 02, 2024 15.98 16.02 15.63 15.89 713,400 -0.15(-0.94%)
Apr 01, 2024 16.08 16.13 15.89 16.04 664,545 -0.04(-0.24%)
Mar 28, 2024 16.07 16.17 16.01 16.08 532,406 +0.01(+0.06%)
Mar 27, 2024 16.25 16.33 16.02 16.07 861,086 -0.08(-0.47%)
Mar 26, 2024 16.22 16.29 16.09 16.15 549,002 -0.08(-0.47%)
Mar 25, 2024 16.11 16.34 16.07 16.22 487,725 +0.13(+0.82%)
Mar 22, 2024 16.12 16.24 16.01 16.09 529,477 -0.03(-0.18%)
Mar 21, 2024 16.53 16.53 16.07 16.12 701,178 -0.31(-1.90%)
Mar 20, 2024 16.11 16.59 16.00 16.43 606,274 +0.25(+1.52%)
Mar 19, 2024 16.31 16.36 16.08 16.18 471,925 -0.04(-0.23%)
Mar 18, 2024 16.46 16.51 16.10 16.22 790,264 -0.29(-1.77%)
Mar 15, 2024 16.28 16.61 16.24 16.52 759,045 +0.12(+0.75%)
Mar 14, 2024 16.54 16.54 16.16 16.39 600,032 -0.14(-0.86%)
Mar 13, 2024 16.02 16.54 16.00 16.53 827,963 +0.46(+2.88%)
Mar 12, 2024 16.36 16.54 15.89 16.07 1,335,719 -0.40(-2.41%)
Mar 11, 2024 16.97 17.04 16.31 16.47 1,672,426 -0.63(-3.70%)
Mar 08, 2024 17.54 18.04 16.75 17.10 2,441,168 -0.60(-3.37%)
Mar 07, 2024 17.72 18.17 17.60 17.70 1,561,381 +0.04(+0.25%)
Mar 06, 2024 17.61 17.82 17.34 17.65 945,103 +0.31(+1.81%)
Mar 05, 2024 17.93 17.93 17.28 17.34 1,045,903 -0.31(-1.78%)
Mar 04, 2024 17.95 18.11 17.63 17.65 1,089,525 -0.27(-1.50%)
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.