Icahn Enterprises (NQ: IEP )

57.20 USD +0.07 (+0.12%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 57.20 57.35 56.80 57.13 192,122 +0.08(+0.14%)
Apr 16, 2021 56.93 57.22 56.52 57.05 110,700 +0.21(+0.37%)
Apr 15, 2021 56.46 57.39 56.46 56.84 154,232 +0.35(+0.62%)
Apr 14, 2021 56.39 56.92 55.92 56.49 290,581 +0.48(+0.86%)
Apr 13, 2021 56.55 56.55 55.85 56.01 172,518 -0.23(-0.41%)
Apr 12, 2021 56.42 56.58 56.03 56.24 136,951 -0.14(-0.25%)
Apr 09, 2021 56.62 56.82 56.10 56.38 97,500 -0.45(-0.79%)
Apr 08, 2021 56.11 57.15 56.00 56.83 130,943 +0.66(+1.18%)
Apr 07, 2021 56.65 56.87 55.64 56.17 201,974 -0.48(-0.85%)
Apr 06, 2021 57.00 57.18 56.17 56.65 164,112 -0.60(-1.05%)
Apr 05, 2021 55.87 57.25 55.70 57.25 380,120 +2.20(+4.00%)
Apr 01, 2021 54.00 55.30 53.81 55.05 190,700 +1.33(+2.48%)
Mar 31, 2021 54.06 54.09 53.19 53.72 203,914 -0.26(-0.48%)
Mar 30, 2021 53.61 54.06 52.92 53.98 213,315 +0.04(+0.07%)
Mar 29, 2021 54.50 55.00 53.55 53.94 237,178 -0.79(-1.44%)
Mar 26, 2021 55.07 55.44 54.11 54.73 255,500 -0.39(-0.71%)
Mar 25, 2021 53.23 55.20 52.17 55.12 464,146 -0.79(-1.41%)
Mar 24, 2021 58.01 58.09 55.85 55.91 1,214,782 -1.19(-2.08%)
Mar 23, 2021 58.75 58.89 56.98 57.10 800,684 -1.27(-2.18%)
Mar 22, 2021 59.01 59.90 58.35 58.37 824,513 -0.34(-0.58%)
Mar 19, 2021 58.51 59.13 58.04 58.71 549,600 +0.37(+0.63%)
Mar 18, 2021 59.59 59.59 57.90 58.34 546,967 -1.23(-2.06%)
Mar 17, 2021 61.54 61.84 59.40 59.57 867,299 -1.54(-2.52%)
Mar 16, 2021 61.89 61.89 61.02 61.11 263,525 -0.31(-0.50%)
Mar 15, 2021 61.51 61.65 60.60 61.42 368,687 +0.58(+0.95%)
Mar 12, 2021 61.08 61.08 60.40 60.84 284,600 -0.02(-0.03%)
Mar 11, 2021 61.10 61.10 60.50 60.86 435,948 +0.13(+0.21%)
Mar 10, 2021 61.10 61.13 60.32 60.73 492,002 +0.38(+0.63%)
Mar 09, 2021 60.75 61.10 59.90 60.35 359,194 +0.20(+0.33%)
Mar 08, 2021 61.58 61.85 60.01 60.15 490,107 +0.82(+1.38%)
Mar 05, 2021 60.99 60.99 59.09 59.33 314,500 -0.33(-0.55%)
Mar 04, 2021 61.65 61.88 58.59 59.66 570,249 -0.92(-1.52%)
Mar 03, 2021 60.12 61.73 59.62 60.58 293,027 +0.79(+1.32%)
Mar 02, 2021 62.39 62.62 59.73 59.79 406,817 -1.53(-2.50%)
Mar 01, 2021 65.00 65.50 59.14 61.32 487,620 -2.56(-4.01%)
Feb 26, 2021 67.00 68.00 63.62 63.88 231,300 -3.10(-4.63%)
Feb 25, 2021 68.50 69.10 66.04 66.98 197,138 -1.98(-2.87%)
Feb 24, 2021 67.10 69.09 66.89 68.96 164,912 +1.86(+2.77%)
Feb 23, 2021 67.10 67.27 64.51 67.10 196,645 -0.49(-0.72%)
Feb 22, 2021 65.40 67.59 65.40 67.59 224,754 +2.19(+3.35%)
Feb 19, 2021 65.66 66.14 65.22 65.40 177,500 +0.07(+0.11%)
Feb 18, 2021 64.99 65.47 63.75 65.33 153,558 +0.58(+0.90%)
Feb 17, 2021 63.50 64.77 63.05 64.75 162,936 +1.31(+2.06%)
Feb 16, 2021 62.40 63.44 62.10 63.44 152,977 +1.89(+3.07%)
Feb 12, 2021 60.70 61.85 60.37 61.55 123,000 +0.56(+0.92%)
Feb 11, 2021 60.22 60.99 60.06 60.99 113,209 +0.87(+1.45%)
Feb 10, 2021 60.94 61.01 59.95 60.12 81,668 -0.23(-0.38%)
Feb 09, 2021 60.93 61.09 59.45 60.35 136,548 -0.23(-0.38%)
Feb 08, 2021 60.55 60.75 60.00 60.58 129,093 +0.87(+1.46%)
Feb 05, 2021 60.91 60.91 59.03 59.71 148,500 -0.60(-0.99%)
Feb 04, 2021 59.20 60.49 58.80 60.31 146,683 +1.26(+2.13%)
Feb 03, 2021 57.74 59.79 57.74 59.05 163,682 +1.31(+2.27%)
Feb 02, 2021 57.15 58.24 57.10 57.74 106,094 +0.59(+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.