Icahn Enterprises (NQ: IEP )

13.45 UNCHANGED
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, 2020 23.72 24.11 23.00 24.04 263,524 +0.33(+1.39%)
Apr 29, 2020 23.21 24.14 23.21 23.71 433,460 +0.37(+1.59%)
Apr 28, 2020 23.21 23.59 22.79 23.34 245,937 +0.27(+1.19%)
Apr 27, 2020 22.28 23.21 22.28 23.07 283,494 +0.96(+4.32%)
Apr 24, 2020 22.40 22.40 21.71 22.11 160,292 +0.19(+0.89%)
Apr 23, 2020 21.85 22.61 21.69 21.92 159,767 +0.29(+1.33%)
Apr 22, 2020 21.82 22.15 21.58 21.63 214,243 -0.14(-0.66%)
Apr 21, 2020 22.28 22.50 21.48 21.77 300,717 -0.71(-3.14%)
Apr 20, 2020 22.83 23.21 22.34 22.48 151,069 -0.26(-1.16%)
Apr 17, 2020 23.17 23.30 22.74 22.74 224,065 +0.28(+1.24%)
Apr 16, 2020 22.85 22.85 22.06 22.46 156,320 -0.03(-0.12%)
Apr 15, 2020 22.88 22.88 22.10 22.49 161,697 -0.48(-2.10%)
Apr 14, 2020 22.81 23.71 22.58 22.98 265,567 +0.20(+0.88%)
Apr 13, 2020 22.82 23.05 22.08 22.78 205,073 -0.39(-1.70%)
Apr 09, 2020 23.67 23.73 22.76 23.17 332,866 +0.28(+1.24%)
Apr 08, 2020 22.02 23.67 22.02 22.89 316,143 +0.87(+3.96%)
Apr 07, 2020 22.74 23.44 21.96 22.01 238,420 +0.00(+0.00%)
Apr 06, 2020 22.16 22.61 21.80 22.01 272,133 +0.98(+4.66%)
Apr 03, 2020 22.03 22.17 20.45 21.04 239,146 -1.22(-5.47%)
Apr 02, 2020 21.63 22.45 21.35 22.25 137,530 +0.97(+4.56%)
Apr 01, 2020 21.52 22.23 21.23 21.28 249,152 -1.19(-5.31%)
Mar 31, 2020 22.28 23.07 22.19 22.47 151,429 +0.09(+0.39%)
Mar 30, 2020 22.75 23.54 21.82 22.39 291,338 -0.42(-1.85%)
Mar 27, 2020 22.42 23.60 21.52 22.81 354,411 -0.44(-1.90%)
Mar 26, 2020 22.17 24.14 22.17 23.25 514,370 +1.36(+6.21%)
Mar 25, 2020 21.23 24.13 20.19 21.89 739,098 +1.82(+9.09%)
Mar 24, 2020 18.22 20.80 18.10 20.07 627,217 +3.33(+19.92%)
Mar 23, 2020 19.40 19.49 15.78 16.73 1,145,917 -2.74(-14.06%)
Mar 20, 2020 20.89 21.46 19.47 19.47 560,378 -1.21(-5.86%)
Mar 19, 2020 20.45 22.28 19.96 20.68 615,865 -0.19(-0.91%)
Mar 18, 2020 22.22 23.47 20.09 20.87 1,008,079 -1.88(-8.24%)
Mar 17, 2020 22.66 24.26 22.04 22.75 601,179 +0.52(+2.34%)
Mar 16, 2020 22.22 23.75 21.77 22.23 674,495 -2.04(-8.42%)
Mar 13, 2020 23.16 24.51 22.17 24.27 567,973 +2.04(+9.20%)
Mar 12, 2020 23.34 23.80 21.47 22.23 959,932 -2.45(-9.92%)
Mar 11, 2020 25.50 25.62 24.33 24.68 445,832 -1.30(-5.00%)
Mar 10, 2020 25.62 26.13 24.67 25.97 365,618 +1.53(+6.25%)
Mar 09, 2020 25.78 25.99 23.55 24.45 819,556 -2.16(-8.10%)
Mar 06, 2020 27.01 27.04 26.51 26.60 693,540 -0.60(-2.19%)
Mar 05, 2020 27.81 27.96 27.14 27.20 329,559 -0.78(-2.78%)
Mar 04, 2020 28.49 28.87 27.61 27.97 354,216 -0.07(-0.25%)
Mar 03, 2020 28.99 29.02 27.61 28.05 356,140 -0.68(-2.35%)
Mar 02, 2020 28.01 29.10 28.00 28.72 361,727 +0.84(+3.03%)
Feb 28, 2020 26.89 29.15 25.95 27.88 794,578 +0.12(+0.43%)
Feb 27, 2020 28.44 28.59 26.81 27.76 536,328 -0.87(-3.04%)
Feb 26, 2020 28.28 29.35 28.24 28.63 278,320 +0.19(+0.66%)
Feb 25, 2020 30.21 30.21 28.17 28.44 522,038 -1.68(-5.56%)
Feb 24, 2020 29.68 30.18 29.35 30.12 338,549 -0.16(-0.51%)
Feb 21, 2020 30.52 30.62 30.08 30.27 145,143 -0.29(-0.96%)
Feb 20, 2020 30.20 30.71 30.00 30.56 280,820 +0.37(+1.22%)
Feb 19, 2020 30.06 30.22 29.92 30.20 181,128 +0.24(+0.79%)
Feb 18, 2020 29.66 30.20 29.65 29.96 216,572 +0.21(+0.72%)
Feb 14, 2020 29.55 30.00 29.55 29.75 178,448 +0.27(+0.90%)
Feb 13, 2020 29.45 29.61 29.33 29.48 132,837 -0.08(-0.27%)
Feb 12, 2020 30.01 30.01 29.35 29.56 201,644 -0.30(-1.01%)
Feb 11, 2020 29.69 30.05 29.57 29.86 300,029 +0.25(+0.84%)
Feb 10, 2020 29.26 29.73 29.08 29.61 288,046 +0.41(+1.40%)
Feb 07, 2020 28.96 29.26 28.76 29.21 160,670 +0.34(+1.19%)
Feb 06, 2020 28.93 29.07 28.82 28.86 176,836 -0.03(-0.09%)
Feb 05, 2020 28.86 29.26 28.67 28.89 251,065 +0.26(+0.92%)
Feb 04, 2020 28.68 28.84 28.44 28.63 237,336 +0.23(+0.81%)
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.