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 (%)
May 28, 2021 31.68 31.93 31.43 31.50 855,198 +0.25(+0.79%)
May 27, 2021 31.76 31.88 31.23 31.25 2,555,156 -0.35(-1.09%)
May 26, 2021 31.52 31.71 31.37 31.60 1,153,294 +0.19(+0.62%)
May 25, 2021 31.26 31.68 31.17 31.40 962,646 +0.23(+0.73%)
May 24, 2021 31.23 31.23 30.87 31.18 1,003,872 +0.21(+0.66%)
May 21, 2021 31.28 31.40 30.94 30.97 748,305 -0.04(-0.12%)
May 20, 2021 31.04 31.13 30.83 31.01 784,513 +0.11(+0.35%)
May 19, 2021 31.53 31.72 30.86 30.90 900,826 -0.59(-1.88%)
May 18, 2021 31.51 31.75 31.40 31.50 807,078 -0.01(-0.03%)
May 17, 2021 31.38 31.74 31.16 31.51 904,075 +0.13(+0.41%)
May 14, 2021 31.60 31.74 31.30 31.38 619,606 +0.22(+0.69%)
May 13, 2021 31.59 31.65 31.10 31.16 485,701 +0.09(+0.28%)
May 12, 2021 32.35 32.35 31.06 31.08 633,280 -1.23(-3.81%)
May 11, 2021 32.36 32.53 31.87 32.31 364,699 -0.35(-1.07%)
May 10, 2021 32.16 32.93 32.16 32.66 554,834 +0.53(+1.65%)
May 07, 2021 31.30 32.13 31.21 32.13 554,938 +1.07(+3.44%)
May 06, 2021 31.16 31.26 30.84 31.06 311,745 +0.01(+0.03%)
May 05, 2021 31.08 31.09 30.93 31.05 267,859 +0.00(+0.00%)
May 04, 2021 31.19 31.19 30.83 31.05 376,371 -0.01(-0.02%)
May 03, 2021 31.33 31.43 30.98 31.05 476,965 -0.22(-0.69%)
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%)
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.