ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

IEP Icahn Enterprises LP

13.12
0.00 (0.00%)
Pre Market
Last Updated: 04:00:00
Delayed by 15 minutes

IEP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 13.12 -0.33 -2.45% 13.62 13.6781 12.90 1,361,623
Sep 18 2024 13.45 0.10 0.75% 13.56 13.74 13.24 1,337,130
Sep 17 2024 13.35 0.98 7.92% 13.34 13.74 12.88 4,308,012
Sep 16 2024 12.37 1.57 14.54% 11.40 12.425 11.29 3,616,764
Sep 13 2024 10.80 0.52 5.06% 10.24 10.88 10.24 1,055,579
Sep 12 2024 10.28 0.26 2.59% 10.05 10.28 10.02 1,000,299
Sep 11 2024 10.02 -0.14 -1.33% 10.02 10.125 9.7306 1,482,334
Sep 10 2024 10.155 -0.33 -3.10% 10.45 10.51 9.77 2,176,013
Sep 09 2024 10.48 -0.07 -0.66% 10.57 10.79 10.4459 1,167,845
Sep 06 2024 10.55 -0.60 -5.38% 10.925 11.25 10.445 2,450,876
Sep 05 2024 11.15 -1.06 -8.68% 12.1404 12.1404 11.06 3,064,392
Sep 04 2024 12.21 -0.86 -6.58% 13.05 13.0617 12.07 1,703,265
Sep 03 2024 13.07 -0.20 -1.51% 13.12 13.13 12.69 1,347,890
Aug 30 2024 13.27 0.10 0.76% 13.11 13.46 13.06 772,090
Aug 29 2024 13.17 -0.14 -1.05% 13.31 13.625 13.06 1,490,848
Aug 28 2024 13.31 -0.53 -3.83% 13.80 13.80 12.70 3,119,417
Aug 27 2024 13.84 -0.23 -1.60% 14.16 14.16 13.80 1,747,395
Aug 26 2024 14.065 -1.83 -11.49% 15.59 15.69 13.62 6,829,401
Aug 23 2024 15.89 0.06 0.38% 15.89 16.00 15.615 767,791
Aug 22 2024 15.83 0.36 2.33% 15.48 16.00 15.43 927,912
Aug 21 2024 15.47 -0.28 -1.78% 15.70 15.75 15.34 1,363,341
Aug 20 2024 15.75 -0.43 -2.66% 15.87 15.99 15.67 1,102,016
Aug 19 2024 16.18 -0.80 -4.71% 16.28 16.40 15.65 2,743,143
Aug 16 2024 16.98 0.19 1.13% 16.91 17.12 16.85 1,581,286
Aug 15 2024 16.79 -0.06 -0.36% 16.95 17.11 16.76 842,629
Aug 14 2024 16.85 0.34 2.06% 16.75 16.919 16.65 705,564
Aug 13 2024 16.51 -0.01 -0.06% 16.625 16.92 16.48 825,723
Aug 12 2024 16.52 0.42 2.61% 16.25 16.68 14.69 996,009
Aug 09 2024 16.10 0.19 1.19% 16.00 16.16 15.95 707,050
Aug 08 2024 15.91 -0.09 -0.56% 16.14 16.189 15.89 941,007
Aug 07 2024 16.00 -0.74 -4.42% 16.40 16.6587 15.8901 1,418,270
Aug 06 2024 16.74 0.37 2.26% 16.95 16.95 16.30 843,860
Aug 05 2024 16.37 -0.73 -4.27% 16.17 16.44 15.90 1,022,003
Aug 02 2024 17.10 -0.42 -2.40% 17.2276 17.25 16.89 738,260
Aug 01 2024 17.52 -0.13 -0.74% 17.70 17.93 17.26 552,940
Jul 31 2024 17.65 0.19 1.09% 17.58 17.87 17.45 528,927
Jul 30 2024 17.46 0.15 0.87% 17.25 17.46 17.22 342,368
Jul 29 2024 17.31 0.04 0.23% 17.29 17.43 17.22 342,006
Jul 26 2024 17.27 -0.08 -0.43% 17.39 17.54 17.20 416,129
Jul 25 2024 17.345 0.11 0.61% 17.23 17.57 17.11 350,196
Jul 24 2024 17.24 -0.28 -1.57% 17.55 17.55 17.12 521,366
Jul 23 2024 17.515 0.05 0.26% 17.64 17.80 17.48 475,164
Jul 22 2024 17.47 0.27 1.57% 17.37 17.57 17.21 436,204
Jul 19 2024 17.20 0.07 0.41% 17.16 17.31 17.05 322,498
Jul 18 2024 17.13 -0.65 -3.66% 17.85 17.85 17.13 743,677
Jul 17 2024 17.78 0.34 1.95% 17.58 17.865 17.55 550,555
Jul 16 2024 17.44 0.20 1.16% 17.62 17.76 17.3201 677,997
Jul 15 2024 17.24 0.24 1.41% 17.17 17.32 17.02 575,584
Jul 12 2024 17.00 0.07 0.41% 16.90 17.25 16.90 521,941
Jul 11 2024 16.93 0.09 0.53% 16.93 16.95 16.77 406,979
Jul 10 2024 16.84 0.01 0.06% 16.90 16.95 16.79 315,475
Jul 09 2024 16.83 -0.28 -1.64% 17.17 17.1944 16.80 482,185
Jul 08 2024 17.11 0.57 3.45% 16.71 17.39 16.6092 1,274,889
Jul 05 2024 16.54 -0.14 -0.87% 16.70 16.7481 16.42 327,643
Jul 03 2024 16.685 0.18 1.09% 16.58 16.94 16.58 361,487
Jul 02 2024 16.505 0.20 1.20% 16.42 16.59 16.26 582,291
Jul 01 2024 16.31 -0.17 -1.03% 16.52 16.58 16.25 351,554
Jun 28 2024 16.48 -0.01 -0.06% 16.49 16.69 16.4126 625,858
Jun 27 2024 16.49 0.01 0.06% 16.58 16.64 16.27 355,793
Jun 26 2024 16.48 -0.19 -1.14% 16.53 16.80 16.4425 560,985
Jun 25 2024 16.67 0.82 5.17% 15.80 16.77 15.74 813,808
Jun 24 2024 15.85 0.17 1.08% 15.80 15.88 15.63 442,545

Your Recent History

Delayed Upgrade Clock