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 (%)
Apr 30, 2021 31.55 31.60 31.22 31.27 351,061 -0.16(-0.52%)
Apr 29, 2021 31.26 31.49 31.00 31.43 376,417 +0.17(+0.54%)
Apr 28, 2021 31.51 31.73 30.93 31.26 284,367 -0.24(-0.75%)
Apr 27, 2021 31.48 31.80 31.43 31.50 245,346 +0.01(+0.03%)
Apr 26, 2021 31.48 31.55 31.16 31.49 212,318 +0.24(+0.78%)
Apr 23, 2021 31.24 31.63 31.14 31.25 296,567 +0.01(+0.02%)
Apr 22, 2021 31.12 31.27 30.89 31.24 300,311 +0.29(+0.94%)
Apr 21, 2021 30.67 31.04 30.67 30.95 184,490 +0.12(+0.40%)
Apr 20, 2021 30.87 30.96 30.56 30.83 242,156 +0.01(+0.02%)
Apr 19, 2021 30.86 30.94 30.65 30.82 356,106 +0.04(+0.14%)
Apr 16, 2021 30.71 30.87 30.49 30.78 205,187 +0.11(+0.37%)
Apr 15, 2021 30.46 30.96 30.46 30.67 285,875 +0.19(+0.62%)
Apr 14, 2021 30.42 30.71 30.17 30.48 538,605 +0.26(+0.86%)
Apr 13, 2021 30.51 30.51 30.13 30.22 319,769 -0.12(-0.41%)
Apr 12, 2021 30.44 30.53 30.23 30.34 253,844 -0.08(-0.25%)
Apr 09, 2021 30.55 30.65 30.27 30.42 180,720 -0.24(-0.79%)
Apr 08, 2021 30.27 30.83 30.21 30.66 242,708 +0.36(+1.18%)
Apr 07, 2021 30.56 30.68 30.02 30.30 374,367 -0.26(-0.85%)
Apr 06, 2021 30.75 30.85 30.30 30.56 304,189 -0.32(-1.05%)
Apr 05, 2021 30.14 30.89 30.05 30.89 704,569 +1.19(+4.00%)
Apr 01, 2021 29.13 29.83 29.03 29.70 353,471 +0.72(+2.48%)
Mar 31, 2021 29.17 29.18 28.70 28.98 377,963 -0.14(-0.48%)
Mar 30, 2021 28.92 29.17 28.55 29.12 395,389 +0.02(+0.07%)
Mar 29, 2021 29.40 29.67 28.89 29.10 439,620 -0.43(-1.44%)
Mar 26, 2021 29.71 29.91 29.19 29.53 473,580 -0.21(-0.71%)
Mar 25, 2021 28.72 29.78 28.15 29.74 860,315 +0.65(+2.24%)
Mar 24, 2021 30.18 30.22 29.05 29.08 2,335,187 -0.62(-2.08%)
Mar 23, 2021 30.56 30.64 29.64 29.70 1,539,163 -0.66(-2.18%)
Mar 22, 2021 30.70 31.16 30.35 30.36 1,584,969 -0.18(-0.58%)
Mar 19, 2021 30.44 30.76 30.19 30.54 1,056,501 +0.19(+0.63%)
Mar 18, 2021 31.00 31.00 30.12 30.35 1,051,440 -0.64(-2.06%)
Mar 17, 2021 32.01 32.17 30.90 30.99 1,667,217 -0.80(-2.52%)
Mar 16, 2021 32.20 32.20 31.74 31.79 506,576 -0.16(-0.50%)
Mar 15, 2021 32.00 32.07 31.52 31.95 708,730 +0.30(+0.95%)
Mar 12, 2021 31.77 31.77 31.42 31.65 547,089 -0.01(-0.03%)
Mar 11, 2021 31.78 31.78 31.47 31.66 838,027 +0.07(+0.21%)
Mar 10, 2021 31.78 31.80 31.38 31.59 945,780 +0.20(+0.63%)
Mar 09, 2021 31.60 31.78 31.16 31.39 690,482 +0.10(+0.33%)
Mar 08, 2021 32.03 32.17 31.22 31.29 942,137 +0.43(+1.38%)
Mar 05, 2021 31.73 31.73 30.74 30.86 604,566 -0.17(-0.55%)
Mar 04, 2021 32.07 32.19 30.48 31.04 1,096,195 -0.48(-1.52%)
Mar 03, 2021 31.27 32.11 31.01 31.51 563,288 +0.41(+1.32%)
Mar 02, 2021 32.46 32.58 31.07 31.10 782,028 -0.80(-2.50%)
Mar 01, 2021 33.81 34.07 30.77 31.90 937,356 -1.33(-4.01%)
Feb 26, 2021 34.85 35.37 33.10 33.23 444,630 -1.61(-4.63%)
Feb 25, 2021 35.63 35.94 34.36 34.84 378,960 -1.03(-2.87%)
Feb 24, 2021 34.91 35.94 34.80 35.87 317,012 +0.97(+2.77%)
Feb 23, 2021 34.91 34.99 33.56 34.91 378,012 -0.25(-0.72%)
Feb 22, 2021 34.02 35.16 34.02 35.16 432,046 +1.14(+3.35%)
Feb 19, 2021 34.16 34.41 33.93 34.02 341,210 +0.04(+0.11%)
Feb 18, 2021 33.81 34.06 33.16 33.99 295,186 +0.30(+0.90%)
Feb 17, 2021 33.03 33.69 32.80 33.68 313,213 +0.68(+2.06%)
Feb 16, 2021 32.46 33.00 32.30 33.00 294,069 +0.98(+3.07%)
Feb 12, 2021 31.58 32.17 31.40 32.02 236,444 +0.29(+0.92%)
Feb 11, 2021 31.33 31.73 31.24 31.73 217,622 +0.45(+1.45%)
Feb 10, 2021 31.70 31.74 31.19 31.27 156,991 -0.12(-0.38%)
Feb 09, 2021 31.70 31.78 30.93 31.39 262,487 -0.12(-0.38%)
Feb 08, 2021 31.50 31.60 31.21 31.51 248,156 +0.45(+1.46%)
Feb 05, 2021 31.69 31.69 30.71 31.06 285,463 -0.31(-0.99%)
Feb 04, 2021 30.80 31.47 30.59 31.37 281,970 +0.66(+2.13%)
Feb 03, 2021 30.04 31.10 30.04 30.72 314,647 +0.68(+2.27%)
Feb 02, 2021 29.73 30.30 29.70 30.04 203,945 +0.31(+1.03%)
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.