Icahn Enterprises (NQ: IEP )

13.08 -0.37 (-2.74%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 29.03 29.40 28.68 29.06 232,407 -0.06(-0.20%)
Jan 28, 2021 29.03 29.52 28.98 29.12 211,961 +0.09(+0.32%)
Jan 27, 2021 29.67 29.76 28.88 29.02 289,638 -0.56(-1.88%)
Jan 26, 2021 29.55 29.65 29.31 29.58 159,743 +0.14(+0.46%)
Jan 25, 2021 29.65 29.79 29.24 29.44 220,196 -0.09(-0.30%)
Jan 22, 2021 28.99 29.55 28.79 29.53 175,506 +0.38(+1.30%)
Jan 21, 2021 29.85 29.96 29.13 29.15 268,765 -0.70(-2.34%)
Jan 20, 2021 29.78 29.96 29.68 29.85 218,714 +0.21(+0.72%)
Jan 19, 2021 29.57 29.78 29.26 29.64 188,966 +0.63(+2.19%)
Jan 15, 2021 29.38 29.47 28.98 29.00 157,821 -0.35(-1.20%)
Jan 14, 2021 28.91 29.58 28.91 29.36 215,935 +0.29(+0.98%)
Jan 13, 2021 28.89 29.12 28.76 29.07 129,031 +0.15(+0.52%)
Jan 12, 2021 28.35 29.05 28.35 28.92 168,453 +0.60(+2.13%)
Jan 11, 2021 27.96 28.60 27.68 28.31 211,154 -0.48(-1.66%)
Jan 08, 2021 29.13 29.13 28.64 28.79 300,841 -0.26(-0.90%)
Jan 07, 2021 28.74 29.13 28.61 29.05 308,315 +0.49(+1.71%)
Jan 06, 2021 28.31 28.75 28.14 28.56 389,948 +0.43(+1.52%)
Jan 05, 2021 27.08 28.24 27.08 28.14 485,012 +1.06(+3.90%)
Jan 04, 2021 26.42 27.38 26.41 27.08 732,134 +0.72(+2.74%)
Dec 31, 2020 26.36 26.36 26.36 394,909 +0.22(+0.84%)
Dec 30, 2020 26.22 26.51 26.01 26.14 394,909 -0.15(-0.57%)
Dec 29, 2020 26.53 26.54 26.17 26.29 231,890 -0.15(-0.55%)
Dec 28, 2020 26.46 26.66 26.34 26.44 436,606 -0.09(-0.33%)
Dec 24, 2020 26.59 26.59 26.36 26.53 132,447 +0.03(+0.12%)
Dec 23, 2020 26.41 26.69 26.41 26.49 464,978 +0.14(+0.53%)
Dec 22, 2020 26.48 26.84 26.31 26.35 436,743 -0.14(-0.51%)
Dec 21, 2020 26.40 26.99 26.27 26.49 301,293 -0.15(-0.55%)
Dec 18, 2020 26.60 26.74 26.53 26.63 210,300 -0.01(-0.04%)
Dec 17, 2020 26.71 26.77 26.55 26.64 326,579 +0.09(+0.33%)
Dec 16, 2020 26.54 26.76 26.54 26.56 211,815 -0.08(-0.31%)
Dec 15, 2020 26.50 26.74 26.39 26.64 345,810 +0.23(+0.89%)
Dec 14, 2020 26.51 26.63 26.33 26.41 236,690 -0.10(-0.37%)
Dec 11, 2020 26.28 26.53 26.28 26.50 214,337 +0.09(+0.34%)
Dec 10, 2020 26.27 26.53 26.10 26.42 266,464 +0.05(+0.20%)
Dec 09, 2020 26.40 26.52 26.12 26.36 231,799 +0.07(+0.26%)
Dec 08, 2020 26.37 26.53 26.22 26.30 207,924 -0.10(-0.39%)
Dec 07, 2020 26.44 26.64 26.27 26.40 248,224 -0.12(-0.45%)
Dec 04, 2020 26.37 26.63 26.24 26.52 430,981 +0.25(+0.95%)
Dec 03, 2020 26.20 26.48 26.17 26.27 207,163 +0.07(+0.26%)
Dec 02, 2020 26.19 26.53 26.13 26.20 252,091 -0.01(-0.04%)
Dec 01, 2020 26.05 26.24 25.75 26.21 378,921 +0.17(+0.64%)
Nov 30, 2020 26.01 26.11 25.75 26.05 344,843 +0.13(+0.49%)
Nov 27, 2020 26.01 26.20 25.83 25.92 126,872 -0.09(-0.35%)
Nov 25, 2020 26.10 26.30 25.72 26.01 328,330 -0.13(-0.50%)
Nov 24, 2020 26.33 26.65 26.14 26.14 389,427 -0.07(-0.28%)
Nov 23, 2020 26.54 26.66 26.12 26.21 537,477 +0.05(+0.18%)
Nov 20, 2020 25.90 26.37 25.85 26.17 830,877 +0.22(+0.85%)
Nov 19, 2020 26.38 26.38 25.79 25.95 673,820 -0.22(-0.82%)
Nov 18, 2020 26.72 26.72 26.00 26.16 451,632 -0.04(-0.15%)
Nov 17, 2020 26.78 26.78 26.07 26.20 433,977 -0.35(-1.32%)
Nov 16, 2020 26.68 26.81 26.12 26.55 614,427 +0.63(+2.43%)
Nov 13, 2020 25.90 26.10 25.54 25.92 294,414 +0.23(+0.90%)
Nov 12, 2020 26.18 26.25 25.58 25.69 262,870 -0.31(-1.17%)
Nov 11, 2020 26.04 26.15 25.67 26.00 182,879 +0.10(+0.39%)
Nov 10, 2020 26.23 26.23 25.57 25.90 346,805 +0.05(+0.19%)
Nov 09, 2020 26.87 27.22 25.79 25.85 491,113 -0.41(-1.54%)
Nov 06, 2020 26.27 26.42 25.79 26.25 243,047 -0.12(-0.46%)
Nov 05, 2020 25.72 26.41 25.72 26.37 166,067 +0.85(+3.33%)
Nov 04, 2020 25.67 25.77 25.40 25.52 207,203 -0.17(-0.66%)
Nov 03, 2020 25.69 25.95 25.52 25.69 158,412 +0.30(+1.18%)
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.