Skip to main content

Icahn Enterprises (NQ: IEP )

17.01 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 17.00 17.10 16.93 17.01 502,806 +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%)
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.