Icahn Enterprises (NQ: IEP )

13.45 +0.10 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 28.94 29.30 28.59 28.97 233,145 -0.06(-0.20%)
Jan 28, 2021 28.94 29.43 28.88 29.02 212,634 +0.09(+0.32%)
Jan 27, 2021 29.58 29.66 28.79 28.93 290,557 -0.55(-1.88%)
Jan 26, 2021 29.45 29.56 29.21 29.49 160,251 +0.13(+0.46%)
Jan 25, 2021 29.56 29.70 29.14 29.35 220,895 -0.09(-0.30%)
Jan 22, 2021 28.90 29.45 28.70 29.44 176,064 +0.38(+1.30%)
Jan 21, 2021 29.75 29.87 29.04 29.06 269,619 -0.69(-2.34%)
Jan 20, 2021 29.69 29.86 29.58 29.75 219,409 +0.21(+0.72%)
Jan 19, 2021 29.48 29.68 29.17 29.54 189,566 +0.63(+2.19%)
Jan 15, 2021 29.28 29.38 28.89 28.91 158,322 -0.35(-1.20%)
Jan 14, 2021 28.82 29.49 28.82 29.26 216,620 +0.29(+0.98%)
Jan 13, 2021 28.80 29.02 28.67 28.98 129,440 +0.15(+0.52%)
Jan 12, 2021 28.26 28.96 28.26 28.83 168,988 +0.60(+2.13%)
Jan 11, 2021 27.87 28.51 27.60 28.23 211,824 -0.48(-1.66%)
Jan 08, 2021 29.04 29.04 28.55 28.70 301,796 -0.26(-0.89%)
Jan 07, 2021 28.65 29.04 28.52 28.96 309,294 +0.49(+1.71%)
Jan 06, 2021 28.23 28.66 28.05 28.47 391,186 +0.43(+1.52%)
Jan 05, 2021 26.99 28.15 26.99 28.05 486,552 +1.05(+3.90%)
Jan 04, 2021 26.33 27.29 26.32 27.00 734,459 +0.72(+2.74%)
Dec 31, 2020 26.28 26.28 26.28 396,163 +0.22(+0.84%)
Dec 30, 2020 26.14 26.43 25.93 26.06 396,163 -0.15(-0.57%)
Dec 29, 2020 26.45 26.45 26.08 26.21 232,626 -0.15(-0.55%)
Dec 28, 2020 26.38 26.58 26.25 26.35 437,992 -0.09(-0.33%)
Dec 24, 2020 26.51 26.51 26.28 26.44 132,867 +0.03(+0.12%)
Dec 23, 2020 26.33 26.60 26.32 26.41 466,454 +0.14(+0.53%)
Dec 22, 2020 26.40 26.75 26.22 26.27 438,129 -0.13(-0.51%)
Dec 21, 2020 26.32 26.90 26.19 26.41 302,249 -0.15(-0.55%)
Dec 18, 2020 26.51 26.65 26.45 26.55 210,968 -0.01(-0.04%)
Dec 17, 2020 26.63 26.69 26.46 26.56 327,616 +0.09(+0.33%)
Dec 16, 2020 26.45 26.68 26.45 26.47 212,488 -0.08(-0.31%)
Dec 15, 2020 26.42 26.65 26.31 26.56 346,908 +0.23(+0.89%)
Dec 14, 2020 26.43 26.55 26.25 26.32 237,441 -0.10(-0.37%)
Dec 11, 2020 26.19 26.45 26.19 26.42 215,018 +0.09(+0.33%)
Dec 10, 2020 26.19 26.45 26.02 26.33 267,310 +0.05(+0.20%)
Dec 09, 2020 26.32 26.43 26.04 26.28 232,535 +0.07(+0.26%)
Dec 08, 2020 26.29 26.44 26.14 26.21 208,584 -0.10(-0.39%)
Dec 07, 2020 26.35 26.55 26.19 26.32 249,012 -0.12(-0.45%)
Dec 04, 2020 26.29 26.55 26.16 26.44 432,350 +0.25(+0.95%)
Dec 03, 2020 26.12 26.39 26.08 26.19 207,821 +0.07(+0.26%)
Dec 02, 2020 26.10 26.44 26.05 26.12 252,892 -0.01(-0.04%)
Dec 01, 2020 25.96 26.16 25.67 26.13 380,125 +0.17(+0.64%)
Nov 30, 2020 25.93 26.03 25.66 25.96 345,938 +0.13(+0.49%)
Nov 27, 2020 25.93 26.11 25.75 25.84 127,275 -0.09(-0.35%)
Nov 25, 2020 26.02 26.22 25.64 25.93 329,373 -0.13(-0.50%)
Nov 24, 2020 26.24 26.57 26.06 26.06 390,663 -0.07(-0.28%)
Nov 23, 2020 26.45 26.57 26.04 26.13 539,184 +0.05(+0.18%)
Nov 20, 2020 25.82 26.28 25.76 26.08 833,515 +0.22(+0.85%)
Nov 19, 2020 26.30 26.30 25.71 25.86 675,959 -0.21(-0.82%)
Nov 18, 2020 26.63 26.63 25.92 26.08 453,066 -0.04(-0.15%)
Nov 17, 2020 26.70 26.70 25.98 26.12 435,355 -0.35(-1.32%)
Nov 16, 2020 26.60 26.73 26.03 26.47 616,378 +0.63(+2.43%)
Nov 13, 2020 25.82 26.02 25.46 25.84 295,349 +0.23(+0.90%)
Nov 12, 2020 26.09 26.17 25.50 25.61 263,705 -0.30(-1.17%)
Nov 11, 2020 25.96 26.07 25.59 25.91 183,459 +0.10(+0.39%)
Nov 10, 2020 26.15 26.15 25.49 25.81 347,907 +0.05(+0.19%)
Nov 09, 2020 26.78 27.13 25.70 25.76 492,672 -0.40(-1.54%)
Nov 06, 2020 26.19 26.33 25.71 26.17 243,818 -0.12(-0.46%)
Nov 05, 2020 25.63 26.33 25.63 26.29 166,594 +0.85(+3.33%)
Nov 04, 2020 25.59 25.68 25.32 25.44 207,861 -0.17(-0.66%)
Nov 03, 2020 25.60 25.87 25.44 25.61 158,915 +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.