Skip to main content

Icahn Enterprises (NQ: IEP )

19.84 +0.07 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 19.85 19.95 19.33 19.84 453,915 +0.07(+0.35%)
Feb 22, 2024 19.60 20.25 19.47 19.77 736,103 +0.25(+1.28%)
Feb 21, 2024 21.74 21.83 18.57 19.52 2,650,072 -2.02(-9.38%)
Feb 20, 2024 21.45 22.59 21.41 21.54 1,601,283 +0.32(+1.51%)
Feb 16, 2024 21.33 21.53 20.87 21.22 819,148 +0.23(+1.10%)
Feb 15, 2024 20.70 21.48 20.60 20.99 1,063,711 +0.65(+3.20%)
Feb 14, 2024 20.50 20.89 20.26 20.34 910,903 +0.40(+2.01%)
Feb 13, 2024 19.50 20.13 19.38 19.94 1,011,248 +0.61(+3.16%)
Feb 12, 2024 19.20 19.45 19.10 19.33 441,361 +0.22(+1.15%)
Feb 09, 2024 19.43 19.50 18.93 19.11 379,109 -0.17(-0.88%)
Feb 08, 2024 18.52 19.41 18.52 19.28 666,639 +0.64(+3.43%)
Feb 07, 2024 18.95 18.95 18.43 18.64 356,223 -0.15(-0.80%)
Feb 06, 2024 18.76 18.85 18.40 18.79 387,624 +0.17(+0.91%)
Feb 05, 2024 18.50 18.68 18.22 18.62 551,882 +0.23(+1.25%)
Feb 02, 2024 18.57 18.75 18.32 18.39 484,171 -0.20(-1.08%)
Feb 01, 2024 18.59 18.76 18.27 18.59 488,911 +0.34(+1.86%)
Jan 31, 2024 18.25 18.85 18.17 18.25 940,075 +0.09(+0.50%)
Jan 30, 2024 17.68 18.19 17.45 18.16 618,902 +0.52(+2.95%)
Jan 29, 2024 17.82 17.96 17.61 17.64 453,126 -0.17(-0.95%)
Jan 26, 2024 17.92 18.11 17.78 17.81 570,118 -0.11(-0.61%)
Jan 25, 2024 17.65 18.00 17.52 17.92 466,811 +0.28(+1.59%)
Jan 24, 2024 17.61 17.94 17.57 17.64 409,611 -0.05(-0.28%)
Jan 23, 2024 17.60 17.80 17.51 17.69 339,013 +0.08(+0.45%)
Jan 22, 2024 17.50 17.70 17.38 17.61 554,028 +0.11(+0.63%)
Jan 19, 2024 18.00 18.00 17.31 17.50 558,576 -0.23(-1.30%)
Jan 18, 2024 18.10 18.30 17.57 17.73 666,416 -0.22(-1.23%)
Jan 17, 2024 17.90 18.13 17.64 17.95 728,370 +0.08(+0.45%)
Jan 16, 2024 17.54 18.08 17.21 17.87 1,052,891 +0.76(+4.44%)
Jan 12, 2024 17.26 17.31 17.03 17.11 326,752 -0.01(-0.06%)
Jan 11, 2024 17.47 17.48 17.00 17.12 467,939 -0.23(-1.33%)
Jan 10, 2024 17.90 18.05 17.30 17.35 607,281 -0.56(-3.13%)
Jan 09, 2024 18.00 18.11 17.83 17.91 319,593 -0.07(-0.39%)
Jan 08, 2024 17.90 18.38 17.60 17.98 583,530 +0.24(+1.35%)
Jan 05, 2024 17.93 18.10 17.66 17.74 653,806 -0.19(-1.06%)
Jan 04, 2024 17.65 18.00 17.42 17.93 592,282 +0.34(+1.93%)
Jan 03, 2024 17.41 17.71 17.30 17.59 531,104 -0.06(-0.34%)
Jan 02, 2024 17.32 17.75 17.10 17.65 652,696 +0.46(+2.68%)
Dec 29, 2023 17.25 17.36 16.81 17.19 1,239,290 -0.07(-0.41%)
Dec 28, 2023 17.10 17.75 17.10 17.26 1,396,416 +0.26(+1.53%)
Dec 27, 2023 17.83 17.83 16.91 17.00 1,278,186 -0.61(-3.46%)
Dec 26, 2023 18.00 18.57 17.58 17.61 973,191 -0.08(-0.45%)
Dec 22, 2023 17.00 18.09 17.00 17.69 1,960,948 +0.74(+4.37%)
Dec 21, 2023 15.96 17.00 15.91 16.95 1,387,273 +1.22(+7.76%)
Dec 20, 2023 15.65 16.31 15.40 15.73 1,165,259 +0.12(+0.77%)
Dec 19, 2023 15.33 15.80 15.33 15.61 956,249 +0.21(+1.36%)
Dec 18, 2023 15.50 15.74 15.22 15.40 1,121,342 -0.11(-0.71%)
Dec 15, 2023 15.71 15.90 15.00 15.51 2,079,753 -0.20(-1.27%)
Dec 14, 2023 15.55 15.94 15.35 15.71 1,107,963 -0.02(-0.13%)
Dec 13, 2023 15.75 15.93 15.01 15.73 1,705,469 -0.09(-0.57%)
Dec 12, 2023 16.29 16.31 15.66 15.82 1,327,256 -0.49(-3.00%)
Dec 11, 2023 16.33 16.52 16.13 16.31 924,856 -0.02(-0.12%)
Dec 08, 2023 16.30 16.53 16.27 16.33 531,047 +0.04(+0.25%)
Dec 07, 2023 16.48 16.50 16.20 16.29 754,727 -0.14(-0.85%)
Dec 06, 2023 16.54 16.75 16.42 16.43 580,809 -0.15(-0.90%)
Dec 05, 2023 16.86 16.97 16.53 16.58 567,473 -0.28(-1.66%)
Dec 04, 2023 17.03 17.18 16.80 16.86 586,627 -0.20(-1.17%)
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.