Skip to main content

Icahn Enterprises (NQ: IEP )

13.68 +0.16 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 13.58 13.80 13.43 13.68 656,043 +0.16(+1.18%)
Oct 03, 2024 13.40 13.52 13.19 13.52 501,941 +0.10(+0.75%)
Oct 02, 2024 13.19 13.64 13.17 13.42 544,159 +0.08(+0.60%)
Oct 01, 2024 13.52 13.68 13.19 13.34 680,096 -0.18(-1.33%)
Sep 30, 2024 13.15 13.60 13.10 13.52 894,649 +0.41(+3.13%)
Sep 27, 2024 13.13 13.25 12.88 13.11 881,742 -0.04(-0.30%)
Sep 26, 2024 13.46 13.52 13.00 13.15 1,003,846 -0.14(-1.05%)
Sep 25, 2024 13.57 13.61 13.25 13.29 642,880 -0.23(-1.70%)
Sep 24, 2024 13.60 13.71 13.28 13.52 813,897 +0.05(+0.37%)
Sep 23, 2024 12.90 13.64 12.90 13.47 1,123,446 +0.53(+4.10%)
Sep 20, 2024 13.10 13.12 12.73 12.94 1,254,181 -0.18(-1.37%)
Sep 19, 2024 13.68 13.74 12.90 13.12 1,397,562 -0.33(-2.45%)
Sep 18, 2024 13.56 13.74 13.24 13.45 1,401,184 +0.10(+0.75%)
Sep 17, 2024 13.34 13.74 12.88 13.35 4,711,732 +0.98(+7.92%)
Sep 16, 2024 11.46 12.43 11.11 12.37 3,754,674 +1.57(+14.54%)
Sep 13, 2024 10.24 10.88 10.24 10.80 1,078,499 +0.52(+5.06%)
Sep 12, 2024 10.00 10.28 10.00 10.28 1,037,124 +0.26(+2.59%)
Sep 11, 2024 10.02 10.12 9.720 10.02 1,484,341 -0.13(-1.33%)
Sep 10, 2024 10.45 10.54 9.770 10.15 2,206,096 -0.33(-3.10%)
Sep 09, 2024 10.50 10.79 10.45 10.48 1,168,084 -0.07(-0.66%)
Sep 06, 2024 11.00 11.25 10.45 10.55 2,583,945 -0.60(-5.38%)
Sep 05, 2024 12.22 12.26 11.06 11.15 3,126,591 -1.06(-8.68%)
Sep 04, 2024 13.05 13.06 12.07 12.21 1,703,543 -0.86(-6.58%)
Sep 03, 2024 13.20 13.21 12.69 13.07 1,388,063 -0.20(-1.51%)
Aug 30, 2024 13.11 13.46 13.06 13.27 774,423 +0.10(+0.76%)
Aug 29, 2024 13.31 13.62 13.06 13.17 1,490,870 -0.14(-1.05%)
Aug 28, 2024 13.80 13.80 12.70 13.31 3,120,134 -0.53(-3.83%)
Aug 27, 2024 14.16 14.16 13.80 13.84 1,748,233 -0.22(-1.60%)
Aug 26, 2024 15.59 15.69 13.62 14.06 6,833,782 -1.83(-11.49%)
Aug 23, 2024 15.80 16.00 15.62 15.89 767,953 +0.06(+0.38%)
Aug 22, 2024 15.48 16.00 15.43 15.83 929,431 +0.36(+2.33%)
Aug 21, 2024 15.70 15.75 15.34 15.47 1,364,485 -0.28(-1.78%)
Aug 20, 2024 15.87 15.99 15.67 15.75 1,102,460 -0.43(-2.66%)
Aug 19, 2024 16.28 16.40 15.65 16.18 2,744,614 +0.20(+1.25%)
Aug 16, 2024 15.90 16.11 15.86 15.98 1,747,000 +0.18(+1.13%)
Aug 15, 2024 15.95 16.10 15.77 15.80 895,486 -0.06(-0.36%)
Aug 14, 2024 15.76 15.92 15.67 15.86 749,847 +0.32(+2.06%)
Aug 13, 2024 15.69 15.92 15.51 15.54 892,415 -0.01(-0.06%)
Aug 12, 2024 15.29 15.70 13.82 15.55 1,058,346 +0.40(+2.61%)
Aug 09, 2024 15.06 15.21 15.01 15.15 753,660 +0.18(+1.19%)
Aug 08, 2024 15.19 15.24 14.95 14.97 1,000,058 -0.08(-0.56%)
Aug 07, 2024 15.43 15.68 14.95 15.06 1,508,851 -0.70(-4.42%)
Aug 06, 2024 15.91 15.91 15.34 15.75 896,686 +0.35(+2.26%)
Aug 05, 2024 15.22 15.47 14.96 15.41 1,122,625 -0.69(-4.27%)
Aug 02, 2024 16.23 16.25 15.90 16.09 816,846 -0.40(-2.40%)
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.