Icahn Enterprises (NQ: IEP )

12.56 -0.52 (-3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 33.43 33.52 32.75 33.10 734,846 -0.37(-1.12%)
May 27, 2022 33.28 33.52 33.04 33.48 549,150 +0.42(+1.27%)
May 26, 2022 33.40 33.57 32.99 33.06 732,347 -0.05(-0.16%)
May 25, 2022 33.05 33.31 32.90 33.11 428,161 +0.03(+0.08%)
May 24, 2022 32.94 33.22 32.40 33.09 651,523 -0.03(-0.10%)
May 23, 2022 32.73 33.17 32.24 33.12 1,082,878 +0.52(+1.60%)
May 20, 2022 33.63 33.63 32.32 32.60 1,422,484 -0.61(-1.84%)
May 19, 2022 33.72 33.72 32.99 33.21 1,820,672 -0.65(-1.92%)
May 18, 2022 34.47 34.50 33.69 33.86 1,496,874 -0.61(-1.78%)
May 17, 2022 34.14 34.49 33.98 34.47 1,296,214 +0.49(+1.44%)
May 16, 2022 33.97 34.12 33.63 33.98 1,334,478 +0.42(+1.24%)
May 13, 2022 33.24 33.84 33.03 33.57 1,066,239 +0.62(+1.89%)
May 12, 2022 33.01 33.17 32.60 32.95 1,042,620 -0.25(-0.77%)
May 11, 2022 33.13 33.58 32.94 33.20 795,731 +0.29(+0.87%)
May 10, 2022 33.23 33.63 32.69 32.91 1,070,752 +0.25(+0.76%)
May 09, 2022 33.70 33.88 32.61 32.67 1,246,145 -1.25(-3.70%)
May 06, 2022 33.54 34.15 33.32 33.92 1,042,346 +0.75(+2.27%)
May 05, 2022 33.54 33.56 32.70 33.17 520,780 -0.22(-0.65%)
May 04, 2022 33.35 33.57 32.88 33.39 591,457 +0.27(+0.81%)
May 03, 2022 32.90 33.30 32.88 33.12 392,233 +0.27(+0.81%)
May 02, 2022 32.76 33.26 32.54 32.85 664,348 +0.16(+0.49%)
Apr 29, 2022 33.26 33.34 32.65 32.69 667,177 -0.60(-1.79%)
Apr 28, 2022 33.11 33.38 32.54 33.29 690,244 +0.46(+1.40%)
Apr 27, 2022 32.74 33.06 32.65 32.83 427,127 +0.18(+0.55%)
Apr 26, 2022 32.98 33.03 32.48 32.65 577,004 -0.43(-1.30%)
Apr 25, 2022 32.54 33.15 32.47 33.08 516,732 +0.25(+0.78%)
Apr 22, 2022 33.23 33.28 32.68 32.82 529,684 -0.30(-0.92%)
Apr 21, 2022 33.54 33.78 33.05 33.13 467,525 -0.29(-0.86%)
Apr 20, 2022 33.55 33.73 33.41 33.41 377,112 -0.10(-0.30%)
Apr 19, 2022 33.47 33.64 33.35 33.51 346,817 +0.15(+0.45%)
Apr 18, 2022 33.09 33.44 32.99 33.36 421,156 +0.25(+0.75%)
Apr 14, 2022 33.19 33.50 33.07 33.11 442,507 -0.03(-0.09%)
Apr 13, 2022 32.76 33.17 32.71 33.14 276,919 +0.39(+1.19%)
Apr 12, 2022 32.73 33.05 32.66 32.75 327,229 +0.04(+0.11%)
Apr 11, 2022 33.02 33.16 32.65 32.72 444,053 -0.34(-1.01%)
Apr 08, 2022 32.79 33.16 32.73 33.05 341,468 +0.32(+0.99%)
Apr 07, 2022 32.90 32.91 32.45 32.73 749,849 -0.20(-0.60%)
Apr 06, 2022 33.09 33.16 32.73 32.93 496,137 -0.19(-0.56%)
Apr 05, 2022 32.91 33.16 32.79 33.11 641,005 +0.32(+0.97%)
Apr 04, 2022 32.91 32.98 32.64 32.80 443,100 -0.12(-0.36%)
Apr 01, 2022 32.48 32.91 32.30 32.91 567,800 +0.66(+2.06%)
Mar 31, 2022 32.55 32.55 32.16 32.25 720,741 -0.20(-0.63%)
Mar 30, 2022 32.37 32.60 32.21 32.46 551,363 -0.05(-0.15%)
Mar 29, 2022 32.14 32.60 31.91 32.51 1,463,702 +0.49(+1.53%)
Mar 28, 2022 32.03 32.14 31.78 32.01 953,812 +0.11(+0.35%)
Mar 25, 2022 31.80 32.13 31.62 31.90 613,324 +0.16(+0.49%)
Mar 24, 2022 31.98 31.98 31.69 31.75 516,334 -0.10(-0.31%)
Mar 23, 2022 31.88 31.98 31.52 31.85 830,139 -0.01(-0.02%)
Mar 22, 2022 32.17 32.29 31.69 31.85 717,811 -0.31(-0.97%)
Mar 21, 2022 31.90 32.19 31.79 32.16 853,970 +0.17(+0.54%)
Mar 18, 2022 32.40 32.44 31.86 31.99 1,224,940 -0.57(-1.74%)
Mar 17, 2022 32.26 32.69 32.10 32.55 1,408,086 +0.28(+0.87%)
Mar 16, 2022 32.35 32.41 31.93 32.28 2,572,450 +0.08(+0.26%)
Mar 15, 2022 32.14 32.35 31.87 32.19 1,544,539 +0.08(+0.26%)
Mar 14, 2022 32.29 32.29 31.87 32.11 1,133,630 -0.01(-0.02%)
Mar 11, 2022 32.59 32.59 32.01 32.11 941,913 -0.18(-0.56%)
Mar 10, 2022 32.36 32.53 31.99 32.29 921,791 +0.04(+0.13%)
Mar 09, 2022 32.42 32.59 32.12 32.25 847,087 +0.28(+0.86%)
Mar 08, 2022 32.11 32.28 31.91 31.98 1,108,720 -0.04(-0.11%)
Mar 07, 2022 32.22 32.23 31.94 32.01 947,173 -0.29(-0.89%)
Mar 04, 2022 32.42 32.59 32.02 32.30 906,628 -0.07(-0.22%)
Mar 03, 2022 32.78 32.78 32.27 32.37 799,342 -0.12(-0.37%)
Mar 02, 2022 32.59 32.77 32.34 32.49 666,019 +0.11(+0.33%)
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.