Skip to main content

Icahn Enterprises (NQ: IEP )

10.56 -0.13 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 10.69 10.79 10.34 10.56 1,713,338 -0.12(-1.17%)
Dec 05, 2024 10.80 11.03 10.65 10.69 1,303,383 -0.13(-1.20%)
Dec 04, 2024 11.04 11.09 10.81 10.81 818,901 -0.22(-2.04%)
Dec 03, 2024 11.00 11.10 10.93 11.04 860,587 -0.08(-0.72%)
Dec 02, 2024 11.03 11.15 10.91 11.12 860,534 +0.04(+0.36%)
Nov 29, 2024 11.06 11.18 11.03 11.08 449,495 +0.01(+0.09%)
Nov 27, 2024 11.12 11.22 11.03 11.07 631,378 -0.05(-0.45%)
Nov 26, 2024 11.15 11.19 11.02 11.12 494,002 -0.06(-0.54%)
Nov 25, 2024 11.34 11.44 11.11 11.18 717,654 -0.16(-1.41%)
Nov 22, 2024 10.95 11.42 10.95 11.34 685,938 +0.32(+2.95%)
Nov 21, 2024 11.00 11.19 10.93 11.02 730,420 -0.00(-0.05%)
Nov 20, 2024 11.20 11.25 10.94 11.02 1,328,548 -0.29(-2.56%)
Nov 19, 2024 11.51 11.74 11.20 11.31 1,715,826 -0.78(-6.45%)
Nov 18, 2024 11.81 12.12 11.50 12.09 1,302,142 +0.11(+0.92%)
Nov 15, 2024 12.20 12.20 11.90 11.98 1,012,022 -0.08(-0.64%)
Nov 14, 2024 11.85 12.21 11.79 12.06 1,049,884 +0.13(+1.09%)
Nov 13, 2024 12.07 12.24 11.81 11.93 988,382 -0.15(-1.23%)
Nov 12, 2024 12.34 12.63 11.96 12.08 1,145,411 -0.28(-2.25%)
Nov 11, 2024 11.76 12.40 11.52 12.35 1,441,041 +0.74(+6.36%)
Nov 08, 2024 11.00 11.88 11.00 11.62 3,257,328 -0.76(-6.13%)
Nov 07, 2024 12.73 13.06 12.33 12.37 1,326,301 -0.30(-2.35%)
Nov 06, 2024 12.22 12.73 12.00 12.67 1,021,981 +0.74(+6.20%)
Nov 05, 2024 11.62 12.02 11.52 11.93 517,430 +0.28(+2.39%)
Nov 04, 2024 12.05 12.20 11.59 11.65 844,400 -0.36(-3.04%)
Nov 01, 2024 12.10 12.42 11.91 12.02 708,883 -0.04(-0.32%)
Oct 31, 2024 12.58 12.58 11.87 12.06 1,036,069 -0.50(-3.98%)
Oct 30, 2024 12.35 12.64 11.81 12.56 1,375,289 +0.30(+2.43%)
Oct 29, 2024 14.40 14.58 12.10 12.26 4,264,135 -2.61(-17.56%)
Oct 28, 2024 14.88 15.02 14.71 14.87 789,911 +0.15(+1.04%)
Oct 25, 2024 14.78 14.78 14.47 14.72 466,510 +0.08(+0.52%)
Oct 24, 2024 14.87 14.96 14.54 14.64 478,950 -0.12(-0.78%)
Oct 23, 2024 14.82 14.88 14.46 14.75 608,418 +0.00(+0.00%)
Oct 22, 2024 14.45 14.80 14.34 14.75 1,105,470 +0.36(+2.54%)
Oct 21, 2024 14.40 14.45 14.11 14.39 644,460 +0.07(+0.47%)
Oct 18, 2024 14.30 14.80 14.21 14.32 1,579,413 +0.11(+0.74%)
Oct 17, 2024 14.06 14.24 13.87 14.22 483,805 +0.30(+2.14%)
Oct 16, 2024 13.92 14.01 13.64 13.92 758,807 +0.01(+0.07%)
Oct 15, 2024 14.21 14.45 13.86 13.91 917,088 -0.29(-2.06%)
Oct 14, 2024 13.73 14.30 13.62 14.20 1,005,252 +0.50(+3.68%)
Oct 11, 2024 13.38 13.80 13.30 13.70 652,752 +0.24(+1.78%)
Oct 10, 2024 13.25 13.53 13.02 13.46 523,593 +0.29(+2.19%)
Oct 09, 2024 13.20 13.27 13.01 13.17 466,480 -0.02(-0.15%)
Oct 08, 2024 13.49 13.52 12.98 13.19 773,801 -0.26(-1.93%)
Oct 07, 2024 13.23 13.69 13.10 13.45 1,018,303 +0.32(+2.41%)
Oct 04, 2024 13.04 13.25 12.89 13.13 683,423 +0.15(+1.18%)
Oct 03, 2024 12.86 12.98 12.66 12.98 522,890 +0.10(+0.75%)
Oct 02, 2024 12.66 13.09 12.64 12.88 566,870 +0.08(+0.60%)
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.