Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	16.20	16.49	15.85	15.85	683,194	-0.26(-1.59%)
Sep 28, 2023	15.88	16.29	15.76	16.11	696,711	+0.30(+1.88%)
Sep 27, 2023	15.95	16.25	15.71	15.81	572,426	-0.14(-0.85%)
Sep 26, 2023	16.03	16.22	15.80	15.95	344,259	-0.11(-0.70%)
Sep 25, 2023	15.95	16.20	15.98	16.06	495,529	+0.11(+0.70%)
Sep 22, 2023	16.28	16.54	15.95	15.95	487,524	-0.33(-2.02%)
Sep 21, 2023	16.32	16.55	16.14	16.28	328,557	-0.05(-0.29%)
Sep 20, 2023	16.79	16.85	16.31	16.33	333,024	-0.24(-1.45%)
Sep 19, 2023	16.47	16.72	16.25	16.57	373,058	+0.04(+0.24%)
Sep 18, 2023	16.49	16.97	16.35	16.53	405,382	-0.23(-1.39%)
Sep 15, 2023	16.67	16.81	16.12	16.76	946,175	+0.14(+0.84%)
Sep 14, 2023	17.01	17.35	16.57	16.62	557,463	-0.26(-1.54%)
Sep 13, 2023	17.54	17.71	16.67	16.88	543,863	-0.73(-4.14%)
Sep 12, 2023	17.47	17.95	17.39	17.61	592,534	+0.11(+0.64%)
Sep 11, 2023	16.87	17.63	16.84	17.50	717,487	+0.67(+4.00%)
Sep 08, 2023	16.31	16.89	16.24	16.82	819,650	+0.51(+3.14%)
Sep 07, 2023	15.93	16.39	15.88	16.31	478,451	+0.27(+1.70%)
Sep 06, 2023	15.88	16.17	15.84	16.04	476,055	+0.13(+0.81%)
Sep 05, 2023	16.18	16.19	15.86	15.91	642,356	-0.30(-1.83%)
Sep 01, 2023	16.40	16.45	16.04	16.20	608,902	+0.10(+0.65%)
Aug 31, 2023	16.32	16.50	16.10	16.10	907,331	-0.26(-1.62%)
Aug 30, 2023	15.87	16.41	15.74	16.37	595,096	+0.44(+2.77%)
Aug 29, 2023	15.48	15.93	15.46	15.92	917,021	+0.34(+2.16%)
Aug 28, 2023	15.83	16.01	15.48	15.59	726,134	-0.12(-0.77%)
Aug 25, 2023	16.20	16.37	15.64	15.71	1,130,180	-0.34(-2.10%)
Aug 24, 2023	16.56	16.69	15.92	16.04	989,924	-0.61(-3.66%)
Aug 23, 2023	15.44	16.74	14.99	16.65	1,766,811	+1.05(+6.73%)
Aug 22, 2023	16.37	16.62	15.45	15.60	3,121,127	-1.05(-6.30%)
Aug 21, 2023	17.75	18.01	16.27	16.65	2,958,360	-1.15(-6.48%)
Aug 18, 2023	17.33	18.18	17.29	17.81	887,670	+0.06(+0.32%)
Aug 17, 2023	17.64	17.99	17.20	17.75	1,605,659	+0.00(+0.00%)
Aug 16, 2023	18.20	18.55	17.66	17.75	1,715,676	-0.45(-2.49%)
Aug 15, 2023	18.64	18.64	18.14	18.20	1,482,616	-0.32(-1.74%)
Aug 14, 2023	19.06	19.11	18.47	18.53	1,402,727	-0.53(-2.78%)
Aug 11, 2023	18.95	19.67	18.80	19.06	1,457,497	+0.11(+0.57%)
Aug 10, 2023	18.33	18.98	18.27	18.95	1,400,255	+0.74(+4.04%)
Aug 09, 2023	17.95	18.52	17.87	18.21	1,456,866	+0.18(+0.98%)
Aug 08, 2023	17.89	18.13	17.30	18.04	2,332,171	-0.11(-0.59%)
Aug 07, 2023	18.40	18.42	17.33	18.14	5,581,424	-1.10(-5.70%)
Aug 04, 2023	16.49	19.74	15.75	19.24	14,772,345	-5.82(-23.23%)
Aug 03, 2023	25.76	25.87	24.94	25.06	986,886	-0.47(-1.83%)
Aug 02, 2023	25.89	26.02	25.32	25.53	616,972	-0.35(-1.36%)
Aug 01, 2023	26.41	26.52	25.81	25.88	760,666	-0.71(-2.65%)
Jul 31, 2023	25.92	26.59	25.47	26.59	990,759	+0.77(+2.97%)
Jul 28, 2023	25.30	26.23	25.30	25.82	1,070,167	+0.63(+2.50%)
Jul 27, 2023	25.57	25.69	25.01	25.19	769,119	-0.14(-0.54%)
Jul 26, 2023	25.30	25.51	25.01	25.33	939,440	+0.15(+0.58%)
Jul 25, 2023	24.56	25.38	24.55	25.18	702,812	+0.20(+0.80%)
Jul 24, 2023	24.08	25.16	23.92	24.98	886,871	+0.99(+4.12%)
Jul 21, 2023	23.40	24.09	22.91	23.99	1,038,181	+0.57(+2.42%)
Jul 20, 2023	23.92	24.14	23.23	23.43	1,201,593	-0.64(-2.65%)
Jul 19, 2023	24.59	24.71	24.02	24.06	888,995	-0.55(-2.24%)
Jul 18, 2023	24.92	25.32	24.25	24.61	1,166,722	-0.45(-1.80%)
Jul 17, 2023	25.12	25.22	24.55	25.07	973,421	-0.04(-0.15%)
Jul 14, 2023	25.50	25.53	24.47	25.11	827,609	-0.08(-0.30%)
Jul 13, 2023	25.17	25.70	24.93	25.18	967,811	+0.15(+0.58%)
Jul 12, 2023	26.88	26.88	24.78	25.04	2,488,238	-1.34(-5.09%)
Jul 11, 2023	27.11	27.61	25.88	26.38	4,443,435	-0.22(-0.84%)
Jul 10, 2023	24.39	27.07	24.15	26.60	9,517,348	+4.47(+20.20%)
Jul 07, 2023	22.48	22.52	22.05	22.13	679,634	-0.20(-0.91%)
Jul 06, 2023	22.50	22.50	21.85	22.33	583,642	+0.06(+0.26%)
Jul 05, 2023	22.13	22.61	22.06	22.28	876,008	+0.05(+0.21%)
Jul 03, 2023	22.37	22.65	22.13	22.23	810,903	-0.03(-0.14%)
Jun 30, 2023	21.85	22.30	21.79	22.26	987,298	+0.54(+2.47%)
Jun 29, 2023	21.39	21.89	21.04	21.72	992,553	+0.48(+2.27%)
Jun 28, 2023	20.60	21.41	20.51	21.24	959,026	+0.64(+3.13%)
Jun 27, 2023	20.37	20.70	20.17	20.60	787,296	+0.15(+0.71%)
Jun 26, 2023	20.96	20.96	19.94	20.45	1,117,260	-0.58(-2.77%)
Jun 23, 2023	20.51	21.12	20.33	21.03	892,800	+0.44(+2.12%)
Jun 22, 2023	20.90	21.00	20.35	20.60	792,629	-0.36(-1.72%)
Jun 21, 2023	21.78	22.05	20.90	20.96	1,139,143	-0.82(-3.77%)
Jun 20, 2023	21.36	21.82	20.44	21.78	1,786,229	+0.35(+1.65%)
Jun 16, 2023	22.11	22.11	20.48	21.42	4,034,284	-0.52(-2.38%)
Jun 15, 2023	22.25	22.95	21.69	21.95	1,916,994	-4.59(-17.28%)
May 08, 2023	28.24	28.59	26.10	26.53	4,551,679	-1.11(-4.00%)
May 05, 2023	24.33	28.91	23.74	27.64	15,159,914	+5.82(+26.70%)
May 04, 2023	22.22	24.21	20.51	21.81	17,256,268	-1.80(-7.61%)
May 03, 2023	28.55	28.63	22.85	23.61	21,529,186	-5.65(-19.30%)
May 02, 2023	34.80	34.90	26.67	29.26	24,360,570	-7.29(-19.95%)
May 01, 2023	36.97	37.22	36.50	36.55	1,047,834	-0.27(-0.73%)
Apr 28, 2023	36.88	37.37	36.79	36.82	747,101	-0.00(-0.01%)
Apr 27, 2023	37.26	37.26	36.79	36.82	668,604	-0.17(-0.46%)
Apr 26, 2023	37.30	37.44	36.98	36.99	598,973	-0.32(-0.85%)
Apr 25, 2023	37.62	37.62	37.27	37.31	509,031	-0.22(-0.60%)
Apr 24, 2023	37.05	37.57	37.00	37.54	570,710	+0.49(+1.33%)
Apr 21, 2023	37.43	37.47	36.96	37.04	872,757	-0.31(-0.83%)
Apr 20, 2023	37.70	37.77	37.27	37.35	938,003	-0.30(-0.79%)
Apr 19, 2023	38.09	38.13	37.46	37.65	1,048,599	-0.33(-0.88%)
Apr 18, 2023	38.34	38.37	37.95	37.99	443,093	-0.28(-0.72%)
Apr 17, 2023	38.28	38.37	38.17	38.26	326,246	+0.04(+0.11%)
Apr 14, 2023	37.97	38.30	37.97	38.22	346,629	+0.29(+0.76%)
Apr 13, 2023	37.93	38.09	37.85	37.93	335,652	+0.11(+0.29%)
Apr 12, 2023	37.87	37.93	37.72	37.82	277,393	+0.09(+0.23%)
Apr 11, 2023	37.96	38.04	37.70	37.73	415,549	-0.01(-0.02%)
Apr 10, 2023	37.88	38.05	37.48	37.74	591,894	-0.22(-0.59%)
Apr 06, 2023	38.07	38.21	37.90	37.96	307,780	-0.06(-0.15%)
Apr 05, 2023	38.03	38.05	37.80	38.02	314,647	+0.01(+0.02%)
Apr 04, 2023	38.06	38.07	37.82	38.01	378,758	-0.09(-0.23%)
Apr 03, 2023	37.70	38.12	37.49	38.10	511,932	+0.62(+1.64%)
Mar 31, 2023	37.62	37.67	37.40	37.49	574,359	-0.06(-0.15%)
Mar 30, 2023	37.49	37.62	37.25	37.54	568,934	+0.01(+0.04%)
Mar 29, 2023	37.26	37.57	37.20	37.53	545,060	+0.28(+0.74%)
Mar 28, 2023	36.97	37.30	36.97	37.25	452,053	+0.32(+0.86%)
Mar 27, 2023	36.61	37.04	36.33	36.93	767,750	+0.37(+1.01%)
Mar 24, 2023	36.63	36.65	36.33	36.56	811,924	-0.07(-0.20%)
Mar 23, 2023	36.68	36.86	36.48	36.64	586,488	-0.06(-0.16%)
Mar 22, 2023	36.85	36.94	36.61	36.70	680,076	-0.18(-0.49%)
Mar 21, 2023	36.97	37.16	36.79	36.88	717,892	+0.15(+0.39%)
Mar 20, 2023	36.91	37.04	36.72	36.73	793,959	-0.17(-0.47%)
Mar 17, 2023	37.26	37.35	36.81	36.91	827,182	-0.40(-1.07%)
Mar 16, 2023	36.62	37.37	36.49	37.30	906,767	+0.80(+2.20%)
Mar 15, 2023	36.39	36.54	36.14	36.50	2,179,961	+0.01(+0.02%)
Mar 14, 2023	36.43	36.68	36.40	36.49	1,315,065	-0.04(-0.10%)
Mar 13, 2023	36.50	36.77	36.32	36.53	1,548,276	-0.01(-0.02%)
Mar 10, 2023	37.04	37.51	36.32	36.54	3,087,915	-0.40(-1.08%)
Mar 09, 2023	37.60	37.81	36.89	36.93	2,181,640	-0.56(-1.49%)
Mar 08, 2023	37.84	37.85	37.41	37.49	1,209,409	-0.22(-0.59%)
Mar 07, 2023	37.88	37.93	37.67	37.72	949,978	-0.07(-0.18%)
Mar 06, 2023	37.74	37.88	37.60	37.79	770,729	+0.18(+0.48%)
Mar 03, 2023	37.56	37.72	37.46	37.60	756,576	+0.05(+0.13%)
Mar 02, 2023	37.56	37.58	37.35	37.56	673,502	+0.05(+0.13%)
Mar 01, 2023	37.42	37.66	37.25	37.51	616,945	-0.03(-0.07%)
Feb 28, 2023	37.58	37.71	37.40	37.53	601,233	+0.15(+0.39%)
Feb 27, 2023	37.81	37.81	37.39	37.39	844,082	-0.36(-0.96%)
Feb 24, 2023	37.60	37.79	37.50	37.75	651,187	+0.13(+0.33%)
Feb 23, 2023	37.55	37.72	37.48	37.62	418,619	+0.03(+0.09%)
Feb 22, 2023	37.53	37.86	37.53	37.59	457,057	-0.01(-0.04%)
Feb 21, 2023	37.88	37.91	37.53	37.60	467,320	-0.25(-0.66%)
Feb 17, 2023	38.00	38.00	37.78	37.85	315,187	-0.10(-0.28%)
Feb 16, 2023	37.83	38.00	37.69	37.96	534,279	+0.06(+0.15%)
Feb 15, 2023	37.84	37.93	37.61	37.90	538,058	+0.17(+0.44%)
Feb 14, 2023	37.65	37.85	37.56	37.74	594,622	+0.19(+0.50%)
Feb 13, 2023	37.71	37.71	37.49	37.55	520,167	-0.03(-0.07%)
Feb 10, 2023	37.53	37.83	37.53	37.58	545,214	-0.06(-0.15%)
Feb 09, 2023	37.66	37.84	37.56	37.63	546,421	-0.15(-0.39%)
Feb 08, 2023	37.90	37.90	37.62	37.78	399,190	-0.10(-0.28%)
Feb 07, 2023	37.85	37.98	37.64	37.88	749,169	+0.06(+0.15%)
Feb 06, 2023	37.84	37.91	37.60	37.83	637,564	+0.13(+0.33%)
Feb 03, 2023	37.61	37.82	37.46	37.70	649,979	+0.08(+0.20%)
Feb 02, 2023	37.35	37.67	37.16	37.62	647,189	+0.31(+0.84%)
Feb 01, 2023	37.50	37.50	37.14	37.31	539,310	-0.19(-0.50%)
Jan 31, 2023	37.49	37.60	37.39	37.50	297,993	+0.03(+0.09%)
Jan 30, 2023	37.65	37.68	37.41	37.46	504,990	-0.10(-0.26%)
Jan 27, 2023	37.49	37.67	37.37	37.56	558,440	+0.14(+0.37%)
Jan 26, 2023	37.39	37.65	37.28	37.42	369,693	+0.02(+0.06%)
Jan 25, 2023	37.40	37.45	37.16	37.40	421,460	+0.08(+0.21%)
Jan 24, 2023	36.88	37.38	36.77	37.32	490,882	+0.50(+1.34%)
Jan 23, 2023	36.86	37.05	36.69	36.83	412,658	+0.15(+0.42%)
Jan 20, 2023	36.62	36.94	36.50	36.68	617,676	+0.02(+0.06%)
Jan 19, 2023	36.97	36.99	36.66	36.66	430,390	-0.32(-0.87%)
Jan 18, 2023	36.99	37.13	36.90	36.98	530,910	-0.03(-0.08%)
Jan 17, 2023	37.18	37.28	36.98	37.00	523,911	-0.06(-0.15%)
Jan 13, 2023	36.82	37.07	36.77	37.06	224,422	+0.11(+0.30%)
Jan 12, 2023	37.10	37.13	36.82	36.95	425,643	-0.05(-0.13%)
Jan 11, 2023	37.03	37.09	36.93	37.00	466,915	-0.02(-0.06%)
Jan 10, 2023	36.86	37.02	36.73	37.02	301,840	+0.32(+0.87%)
Jan 09, 2023	37.10	37.24	36.66	36.70	619,465	-0.25(-0.68%)
Jan 06, 2023	37.10	37.32	36.91	36.95	758,562	+0.01(+0.02%)
Jan 05, 2023	36.84	36.99	36.50	36.94	515,027	+0.09(+0.25%)
Jan 04, 2023	36.26	36.95	36.16	36.85	801,549	+0.83(+2.30%)
Jan 03, 2023	35.57	36.08	35.46	36.02	856,058	+0.69(+1.95%)
Dec 30, 2022	34.86	35.36	34.79	35.33	739,745	+0.35(+1.00%)
Dec 29, 2022	34.95	35.02	34.81	34.98	820,341	+0.13(+0.36%)
Dec 28, 2022	35.02	35.07	34.82	34.86	1,217,917	-0.16(-0.46%)
Dec 27, 2022	35.39	35.39	35.02	35.02	1,045,267	-0.33(-0.93%)
Dec 23, 2022	35.09	35.35	34.98	35.34	843,623	+0.22(+0.62%)
Dec 22, 2022	35.30	35.30	35.04	35.13	903,312	-0.22(-0.61%)
Dec 21, 2022	35.06	35.46	35.06	35.34	889,637	+0.26(+0.74%)
Dec 20, 2022	35.14	35.23	35.04	35.09	712,327	-0.19(-0.53%)
Dec 19, 2022	35.22	35.30	35.04	35.27	652,587	-0.10(-0.28%)
Dec 16, 2022	35.18	35.39	34.98	35.37	849,327	-0.03(-0.08%)
Dec 15, 2022	35.05	35.49	34.98	35.40	734,650	+0.17(+0.48%)
Dec 14, 2022	35.30	35.62	35.09	35.23	622,635	-0.06(-0.18%)
Dec 13, 2022	35.23	35.39	35.02	35.30	700,864	+0.03(+0.10%)
Dec 12, 2022	35.15	35.28	34.91	35.26	581,526	+0.11(+0.32%)
Dec 09, 2022	35.33	35.36	35.06	35.15	362,129	-0.18(-0.51%)
Dec 08, 2022	35.11	35.34	35.05	35.33	469,722	+0.15(+0.44%)
Dec 07, 2022	35.02	35.24	34.88	35.18	557,412	+0.11(+0.32%)
Dec 06, 2022	35.02	35.11	34.83	35.06	841,900	-0.04(-0.12%)
Dec 05, 2022	35.19	35.21	34.93	35.11	1,030,481	-0.17(-0.47%)
Dec 02, 2022	35.30	35.41	35.18	35.27	698,223	-0.18(-0.51%)
Dec 01, 2022	35.63	35.73	35.36	35.46	552,098	-0.24(-0.68%)
Nov 30, 2022	35.32	35.83	35.20	35.70	714,611	+0.44(+1.25%)
Nov 29, 2022	35.46	35.50	35.12	35.26	1,065,243	-0.11(-0.32%)
Nov 28, 2022	35.43	35.46	34.97	35.37	858,451	-0.08(-0.24%)
Nov 25, 2022	35.75	35.83	35.45	35.46	513,449	-0.42(-1.17%)
Nov 23, 2022	35.57	35.87	35.45	35.87	661,501	+0.32(+0.90%)
Nov 22, 2022	35.71	35.75	35.43	35.55	793,016	-0.20(-0.55%)
Nov 21, 2022	36.15	36.20	35.37	35.75	859,836	-0.42(-1.16%)
Nov 18, 2022	36.31	36.38	35.85	36.17	741,828	-0.28(-0.77%)
Nov 17, 2022	36.26	36.47	35.87	36.45	898,058	+0.24(+0.65%)
Nov 16, 2022	36.40	36.43	35.76	36.21	2,031,491	-0.13(-0.35%)
Nov 15, 2022	36.46	36.53	36.24	36.34	1,212,295	+0.13(+0.35%)
Nov 14, 2022	36.59	36.66	36.20	36.21	1,092,070	-0.26(-0.70%)
Nov 11, 2022	36.40	36.60	36.20	36.46	999,595	-0.05(-0.13%)
Nov 10, 2022	36.57	36.65	36.34	36.51	759,663	+0.13(+0.37%)
Nov 09, 2022	36.38	36.56	36.27	36.38	729,509	+0.00(+0.00%)
Nov 08, 2022	36.54	36.72	36.30	36.38	692,437	-0.29(-0.79%)
Nov 07, 2022	36.77	36.77	36.34	36.67	791,319	+0.21(+0.59%)
Nov 04, 2022	36.73	36.95	36.19	36.45	949,676	-0.30(-0.82%)
Nov 03, 2022	36.06	37.01	35.83	36.75	1,551,543	+0.75(+2.09%)
Nov 02, 2022	36.47			36.00	571,930	-0.32(-0.87%)
Nov 01, 2022	36.73	36.74	36.27	36.32	624,623	-0.32(-0.86%)
Oct 31, 2022	36.53	36.70	36.37	36.63	490,484	-0.03(-0.07%)
Oct 28, 2022	36.46	36.71	36.29	36.66	719,812	+0.05(+0.15%)
Oct 27, 2022	36.47	36.68	36.37	36.61	502,961	+0.25(+0.68%)
Oct 26, 2022	36.48	36.48	36.10	36.36	509,216	-0.10(-0.28%)
Oct 25, 2022	36.40	36.50	36.24	36.46	500,348	+0.02(+0.06%)
Oct 24, 2022	36.27	36.52	36.06	36.44	648,820	+0.28(+0.78%)
Oct 21, 2022	36.03	36.38	35.95	36.16	461,846	+0.17(+0.47%)
Oct 20, 2022	36.05	36.10	35.80	35.99	344,586	-0.07(-0.19%)
Oct 19, 2022	35.52	36.13	35.52	36.05	392,772	+0.32(+0.90%)
Oct 18, 2022	35.61	35.84	35.48	35.73	404,471	+0.30(+0.83%)
Oct 17, 2022	35.46	35.83	35.37	35.44	732,695	+0.10(+0.29%)
Oct 14, 2022	35.59	35.64	35.34	35.34	329,249	-0.18(-0.51%)
Oct 13, 2022	34.70	35.80	34.50	35.52	761,521	+0.59(+1.69%)
Oct 12, 2022	34.92	35.09	34.68	34.93	347,604	+0.11(+0.31%)
Oct 11, 2022	35.16	35.21	34.60	34.82	400,246	-0.32(-0.90%)
Oct 10, 2022	35.07	35.19	34.69	35.13	416,083	-0.01(-0.04%)
Oct 07, 2022	35.15	35.38	34.89	35.15	486,126	-0.26(-0.74%)
Oct 06, 2022	35.32	35.46	35.03	35.41	448,420	+0.09(+0.25%)
Oct 05, 2022	34.75	35.35	34.50	35.32	880,258	+0.40(+1.13%)
Oct 04, 2022	34.25	34.93	34.25	34.93	796,830	+1.07(+3.15%)

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.

Icahn Enterprises (NQ: IEP )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Icahn Enterprises (NQ: IEP )

Historical Prices

Sections

Services