Skip to main content

Icahn Enterprises (NQ: IEP )

17.12 +0.19 (+1.12%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 16.82 16.95 16.77 16.93 434,833 +0.10(+0.59%)
Jul 10, 2024 16.90 16.95 16.79 16.83 315,738 +0.00(+0.00%)
Jul 09, 2024 17.17 17.19 16.80 16.83 482,287 -0.28(-1.64%)
Jul 08, 2024 16.71 17.39 16.61 17.11 1,276,706 +0.57(+3.45%)
Jul 05, 2024 16.70 16.75 16.42 16.54 327,705 -0.14(-0.87%)
Jul 03, 2024 16.58 16.94 16.58 16.68 361,487 +0.18(+1.09%)
Jul 02, 2024 16.42 16.59 16.26 16.50 582,381 +0.20(+1.20%)
Jul 01, 2024 16.52 16.58 16.25 16.31 351,584 -0.17(-1.03%)
Jun 28, 2024 16.49 16.69 16.41 16.48 626,140 -0.01(-0.06%)
Jun 27, 2024 16.58 16.64 16.27 16.49 356,164 +0.01(+0.06%)
Jun 26, 2024 16.53 16.80 16.44 16.48 561,039 -0.19(-1.14%)
Jun 25, 2024 15.80 16.77 15.74 16.67 815,134 +0.82(+5.17%)
Jun 24, 2024 15.80 15.88 15.63 15.85 442,562 +0.17(+1.08%)
Jun 21, 2024 15.60 15.87 15.53 15.68 1,935,780 +0.06(+0.38%)
Jun 20, 2024 15.90 15.90 15.58 15.62 847,214 -0.33(-2.07%)
Jun 18, 2024 16.10 16.14 15.80 15.95 667,290 -0.22(-1.36%)
Jun 17, 2024 16.17 16.20 15.85 16.17 1,009,707 -0.01(-0.06%)
Jun 14, 2024 16.28 16.30 16.01 16.18 504,835 -0.04(-0.25%)
Jun 13, 2024 16.24 16.36 16.16 16.22 354,177 -0.05(-0.31%)
Jun 12, 2024 16.37 16.50 16.22 16.27 319,369 -0.02(-0.12%)
Jun 11, 2024 16.47 16.47 16.15 16.29 419,426 -0.12(-0.73%)
Jun 10, 2024 16.70 16.71 16.33 16.41 557,797 -0.30(-1.80%)
Jun 07, 2024 16.79 16.84 16.64 16.71 427,163 -0.11(-0.65%)
Jun 06, 2024 16.50 16.99 16.50 16.82 464,249 +0.14(+0.84%)
Jun 05, 2024 16.45 16.68 16.30 16.68 411,618 +0.33(+2.02%)
Jun 04, 2024 16.30 16.51 16.23 16.35 400,752 -0.04(-0.24%)
Jun 03, 2024 16.60 16.60 16.33 16.39 417,532 -0.12(-0.73%)
May 31, 2024 16.40 16.60 16.35 16.51 637,543 -0.07(-0.42%)
May 30, 2024 16.44 16.59 16.38 16.58 281,699 +0.22(+1.34%)
May 29, 2024 16.54 16.60 16.17 16.36 566,263 -0.24(-1.45%)
May 28, 2024 16.72 16.78 16.48 16.60 760,610 -0.10(-0.60%)
May 24, 2024 16.42 16.79 16.40 16.70 441,656 +0.41(+2.52%)
May 23, 2024 16.47 16.48 16.23 16.29 542,034 -0.24(-1.45%)
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%)
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.