Skip to main content

Icahn Enterprises (NQ: IEP )

16.17 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.