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 (%)
Jan 29, 2021 32.63 33.04 32.23 32.66 206,774 -0.06(-0.20%)
Jan 28, 2021 32.63 33.18 32.57 32.73 188,584 +0.11(+0.32%)
Jan 27, 2021 33.35 33.44 32.46 32.62 257,693 -0.63(-1.88%)
Jan 26, 2021 33.21 33.33 32.94 33.25 142,125 +0.15(+0.46%)
Jan 25, 2021 33.33 33.48 32.86 33.09 195,910 -0.10(-0.30%)
Jan 22, 2021 32.59 33.21 32.36 33.19 156,150 +0.43(+1.30%)
Jan 21, 2021 33.55 33.68 32.74 32.77 239,123 -0.78(-2.34%)
Jan 20, 2021 33.47 33.67 33.36 33.55 194,592 +0.24(+0.72%)
Jan 19, 2021 33.24 33.47 32.89 33.31 168,125 +0.71(+2.19%)
Jan 15, 2021 33.02 33.13 32.57 32.60 140,415 -0.40(-1.21%)
Jan 14, 2021 32.49 33.25 32.49 32.99 192,119 +0.32(+0.98%)
Jan 13, 2021 32.47 32.73 32.32 32.67 114,800 +0.17(+0.52%)
Jan 12, 2021 31.87 32.66 31.87 32.50 149,874 +0.68(+2.13%)
Jan 11, 2021 31.42 32.14 31.12 31.82 187,865 -0.54(-1.66%)
Jan 08, 2021 32.74 32.74 32.19 32.36 267,661 -0.29(-0.90%)
Jan 07, 2021 32.30 32.74 32.16 32.66 274,310 +0.55(+1.71%)
Jan 06, 2021 31.82 32.31 31.63 32.11 346,940 +0.48(+1.52%)
Jan 05, 2021 30.43 31.74 30.43 31.63 431,519 +1.19(+3.90%)
Jan 04, 2021 29.69 30.77 29.68 30.44 651,386 +0.81(+2.74%)
Dec 31, 2020 29.63 29.63 29.63 351,354 +0.25(+0.84%)
Dec 30, 2020 29.47 29.80 29.23 29.38 351,354 -0.17(-0.57%)
Dec 29, 2020 29.82 29.83 29.41 29.55 206,314 -0.16(-0.55%)
Dec 28, 2020 29.74 29.97 29.60 29.71 388,452 -0.10(-0.33%)
Dec 24, 2020 29.89 29.89 29.63 29.81 117,839 +0.04(+0.12%)
Dec 23, 2020 29.68 29.99 29.68 29.78 413,694 +0.16(+0.53%)
Dec 22, 2020 29.77 30.16 29.57 29.62 388,574 -0.15(-0.51%)
Dec 21, 2020 29.67 30.33 29.53 29.77 268,063 -0.16(-0.55%)
Dec 18, 2020 29.90 30.05 29.82 29.94 187,106 -0.01(-0.04%)
Dec 17, 2020 30.02 30.09 29.84 29.95 290,560 +0.10(+0.33%)
Dec 16, 2020 29.83 30.08 29.83 29.85 188,454 -0.09(-0.31%)
Dec 15, 2020 29.78 30.05 29.66 29.94 307,670 +0.26(+0.89%)
Dec 14, 2020 29.80 29.94 29.60 29.68 210,585 -0.11(-0.37%)
Dec 11, 2020 29.53 29.82 29.53 29.79 190,698 +0.10(+0.33%)
Dec 10, 2020 29.53 29.82 29.34 29.69 237,076 +0.06(+0.20%)
Dec 09, 2020 29.67 29.80 29.36 29.63 206,234 +0.08(+0.26%)
Dec 08, 2020 29.64 29.81 29.47 29.56 184,992 -0.12(-0.39%)
Dec 07, 2020 29.71 29.94 29.53 29.67 220,847 -0.13(-0.45%)
Dec 04, 2020 29.64 29.94 29.50 29.81 383,448 +0.28(+0.95%)
Dec 03, 2020 29.45 29.76 29.41 29.53 184,315 +0.08(+0.26%)
Dec 02, 2020 29.43 29.82 29.37 29.45 224,288 -0.01(-0.04%)
Dec 01, 2020 29.28 29.50 28.94 29.46 337,130 +0.19(+0.64%)
Nov 30, 2020 29.23 29.35 28.94 29.28 306,809 +0.14(+0.49%)
Nov 27, 2020 29.23 29.44 29.03 29.13 112,879 -0.10(-0.35%)
Nov 25, 2020 29.33 29.57 28.91 29.23 292,118 -0.15(-0.50%)
Nov 24, 2020 29.59 29.95 29.38 29.38 346,476 -0.08(-0.28%)
Nov 23, 2020 29.83 29.96 29.36 29.46 478,198 +0.05(+0.18%)
Nov 20, 2020 29.11 29.64 29.05 29.41 739,239 +0.25(+0.85%)
Nov 19, 2020 29.65 29.65 28.99 29.16 599,503 -0.24(-0.82%)
Nov 18, 2020 30.03 30.03 29.22 29.40 401,820 -0.05(-0.15%)
Nov 17, 2020 30.10 30.10 29.30 29.45 386,113 -0.39(-1.32%)
Nov 16, 2020 29.99 30.14 29.35 29.84 546,661 +0.71(+2.43%)
Nov 13, 2020 29.11 29.34 28.71 29.13 261,943 +0.26(+0.90%)
Nov 12, 2020 29.42 29.51 28.75 28.88 233,878 -0.34(-1.17%)
Nov 11, 2020 29.27 29.39 28.85 29.22 162,709 +0.11(+0.39%)
Nov 10, 2020 29.48 29.48 28.74 29.11 308,556 +0.06(+0.19%)
Nov 09, 2020 30.20 30.59 28.98 29.05 436,947 -0.46(-1.54%)
Nov 06, 2020 29.53 29.69 28.99 29.51 216,241 -0.13(-0.46%)
Nov 05, 2020 28.90 29.69 28.90 29.64 147,751 +0.96(+3.33%)
Nov 04, 2020 28.85 28.96 28.55 28.68 184,350 -0.19(-0.66%)
Nov 03, 2020 28.87 29.17 28.68 28.88 140,940 +0.34(+1.18%)
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.