Icahn Enterprises (NQ: IEP )

17.01 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 35.61 35.89 35.33 35.40 760,877 +0.28(+0.79%)
May 27, 2021 35.70 35.84 35.10 35.13 2,273,345 -0.39(-1.09%)
May 26, 2021 35.43 35.64 35.26 35.52 1,026,096 +0.22(+0.62%)
May 25, 2021 35.14 35.61 35.03 35.30 856,474 +0.25(+0.73%)
May 24, 2021 35.10 35.10 34.70 35.04 893,154 +0.23(+0.66%)
May 21, 2021 35.16 35.30 34.78 34.81 665,774 -0.04(-0.12%)
May 20, 2021 34.89 34.99 34.65 34.86 697,988 +0.12(+0.35%)
May 19, 2021 35.44 35.66 34.69 34.73 801,473 -0.67(-1.88%)
May 18, 2021 35.41 35.69 35.29 35.40 718,064 -0.01(-0.03%)
May 17, 2021 35.27 35.68 35.02 35.41 804,364 +0.15(+0.41%)
May 14, 2021 35.52 35.67 35.18 35.27 551,269 +0.24(+0.69%)
May 13, 2021 35.50 35.57 34.96 35.02 432,132 +0.10(+0.28%)
May 12, 2021 36.37 36.37 34.91 34.93 563,435 -1.38(-3.81%)
May 11, 2021 36.37 36.57 35.82 36.31 324,476 -0.39(-1.07%)
May 10, 2021 36.15 37.01 36.15 36.70 493,641 +0.59(+1.65%)
May 07, 2021 35.18 36.11 35.08 36.11 493,733 +1.20(+3.44%)
May 06, 2021 35.02 35.14 34.66 34.91 277,363 +0.01(+0.03%)
May 05, 2021 34.93 34.94 34.76 34.90 238,316 +0.00(+0.00%)
May 04, 2021 35.06 35.06 34.65 34.90 334,861 -0.01(-0.02%)
May 03, 2021 35.21 35.33 34.82 34.90 424,360 -0.24(-0.69%)
Apr 30, 2021 35.46 35.52 35.09 35.15 312,342 -0.18(-0.51%)
Apr 29, 2021 35.14 35.39 34.84 35.33 334,902 +0.19(+0.53%)
Apr 28, 2021 35.41 35.67 34.76 35.14 253,003 -0.27(-0.75%)
Apr 27, 2021 35.38 35.75 35.32 35.41 218,286 +0.01(+0.03%)
Apr 26, 2021 35.38 35.46 35.02 35.39 188,901 +0.27(+0.78%)
Apr 23, 2021 35.11 35.55 35.00 35.12 263,858 +0.01(+0.02%)
Apr 22, 2021 34.98 35.15 34.72 35.12 267,189 +0.33(+0.94%)
Apr 21, 2021 34.47 34.89 34.47 34.79 164,143 +0.14(+0.40%)
Apr 20, 2021 34.69 34.79 34.35 34.65 215,448 +0.01(+0.02%)
Apr 19, 2021 34.69 34.78 34.45 34.64 316,831 +0.05(+0.14%)
Apr 16, 2021 34.52 34.70 34.27 34.59 182,557 +0.13(+0.37%)
Apr 15, 2021 34.24 34.80 34.24 34.47 254,346 +0.21(+0.62%)
Apr 14, 2021 34.19 34.52 33.91 34.25 479,201 +0.29(+0.86%)
Apr 13, 2021 34.29 34.29 33.87 33.96 284,502 -0.14(-0.41%)
Apr 12, 2021 34.21 34.31 33.98 34.10 225,847 -0.08(-0.25%)
Apr 09, 2021 34.33 34.45 34.02 34.19 160,788 -0.27(-0.79%)
Apr 08, 2021 34.02 34.65 33.96 34.46 215,940 +0.40(+1.17%)
Apr 07, 2021 34.35 34.49 33.74 34.06 333,078 -0.29(-0.85%)
Apr 06, 2021 34.56 34.67 34.06 34.35 270,639 -0.36(-1.05%)
Apr 05, 2021 33.88 34.72 33.78 34.72 626,861 +1.33(+4.00%)
Apr 01, 2021 32.74 33.53 32.63 33.38 314,486 +0.81(+2.48%)
Mar 31, 2021 32.78 32.80 32.25 32.58 336,277 -0.16(-0.48%)
Mar 30, 2021 32.51 32.78 32.09 32.73 351,781 +0.02(+0.07%)
Mar 29, 2021 33.05 33.35 32.47 32.71 391,133 -0.48(-1.44%)
Mar 26, 2021 33.39 33.62 32.81 33.19 421,348 -0.24(-0.71%)
Mar 25, 2021 32.28 33.47 31.64 33.42 765,430 +0.73(+2.24%)
Mar 24, 2021 33.92 33.96 32.66 32.69 2,077,636 -0.70(-2.08%)
Mar 23, 2021 34.35 34.43 33.32 33.39 1,369,406 -0.74(-2.18%)
Mar 22, 2021 34.50 35.02 34.12 34.13 1,410,161 -0.20(-0.58%)
Mar 19, 2021 34.21 34.57 33.94 34.33 939,978 +0.22(+0.63%)
Mar 18, 2021 34.84 34.84 33.85 34.11 935,475 -0.72(-2.06%)
Mar 17, 2021 35.98 36.16 34.73 34.83 1,483,337 -0.90(-2.52%)
Mar 16, 2021 36.19 36.19 35.68 35.73 450,705 -0.18(-0.50%)
Mar 15, 2021 35.96 36.05 35.43 35.91 630,563 +0.34(+0.95%)
Mar 12, 2021 35.71 35.71 35.32 35.57 486,750 -0.01(-0.03%)
Mar 11, 2021 35.72 35.72 35.37 35.58 745,600 +0.08(+0.21%)
Mar 10, 2021 35.72 35.74 35.27 35.51 841,469 +0.22(+0.63%)
Mar 09, 2021 35.52 35.72 35.02 35.29 614,328 +0.12(+0.33%)
Mar 08, 2021 36.01 36.16 35.09 35.17 838,228 +0.48(+1.38%)
Mar 05, 2021 35.66 35.66 34.55 34.69 537,888 -0.19(-0.55%)
Mar 04, 2021 36.05 36.18 34.26 34.88 975,294 -0.54(-1.52%)
Mar 03, 2021 35.15 36.09 34.86 35.42 501,162 +0.46(+1.32%)
Mar 02, 2021 36.48 36.61 34.92 34.96 695,777 -0.89(-2.49%)
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.