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 (%)
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%)
Mar 01, 2021 33.81 34.07 30.77 31.90 937,356 -1.33(-4.01%)
Feb 26, 2021 34.85 35.37 33.10 33.23 444,630 -1.61(-4.63%)
Feb 25, 2021 35.63 35.94 34.36 34.84 378,960 -1.03(-2.87%)
Feb 24, 2021 34.91 35.94 34.80 35.87 317,012 +0.97(+2.77%)
Feb 23, 2021 34.91 34.99 33.56 34.91 378,012 -0.25(-0.72%)
Feb 22, 2021 34.02 35.16 34.02 35.16 432,046 +1.14(+3.35%)
Feb 19, 2021 34.16 34.41 33.93 34.02 341,210 +0.04(+0.11%)
Feb 18, 2021 33.81 34.06 33.16 33.99 295,186 +0.30(+0.90%)
Feb 17, 2021 33.03 33.69 32.80 33.68 313,213 +0.68(+2.06%)
Feb 16, 2021 32.46 33.00 32.30 33.00 294,069 +0.98(+3.07%)
Feb 12, 2021 31.58 32.17 31.40 32.02 236,444 +0.29(+0.92%)
Feb 11, 2021 31.33 31.73 31.24 31.73 217,622 +0.45(+1.45%)
Feb 10, 2021 31.70 31.74 31.19 31.27 156,991 -0.12(-0.38%)
Feb 09, 2021 31.70 31.78 30.93 31.39 262,487 -0.12(-0.38%)
Feb 08, 2021 31.50 31.60 31.21 31.51 248,156 +0.45(+1.46%)
Feb 05, 2021 31.69 31.69 30.71 31.06 285,463 -0.31(-0.99%)
Feb 04, 2021 30.80 31.47 30.59 31.37 281,970 +0.66(+2.13%)
Feb 03, 2021 30.04 31.10 30.04 30.72 314,647 +0.68(+2.27%)
Feb 02, 2021 29.73 30.30 29.70 30.04 203,945 +0.31(+1.03%)
Feb 01, 2021 29.00 29.84 29.00 29.73 233,941 +0.67(+2.31%)
Jan 29, 2021 29.03 29.40 28.68 29.06 232,407 -0.06(-0.20%)
Jan 28, 2021 29.03 29.52 28.98 29.12 211,961 +0.09(+0.32%)
Jan 27, 2021 29.67 29.76 28.88 29.02 289,638 -0.56(-1.88%)
Jan 26, 2021 29.55 29.65 29.31 29.58 159,743 +0.14(+0.46%)
Jan 25, 2021 29.65 29.79 29.24 29.44 220,196 -0.09(-0.30%)
Jan 22, 2021 28.99 29.55 28.79 29.53 175,506 +0.38(+1.30%)
Jan 21, 2021 29.85 29.96 29.13 29.15 268,765 -0.70(-2.34%)
Jan 20, 2021 29.78 29.96 29.68 29.85 218,714 +0.21(+0.72%)
Jan 19, 2021 29.57 29.78 29.26 29.64 188,966 +0.63(+2.19%)
Jan 15, 2021 29.38 29.47 28.98 29.00 157,821 -0.35(-1.20%)
Jan 14, 2021 28.91 29.58 28.91 29.36 215,935 +0.29(+0.98%)
Jan 13, 2021 28.89 29.12 28.76 29.07 129,031 +0.15(+0.52%)
Jan 12, 2021 28.35 29.05 28.35 28.92 168,453 +0.60(+2.13%)
Jan 11, 2021 27.96 28.60 27.68 28.31 211,154 -0.48(-1.66%)
Jan 08, 2021 29.13 29.13 28.64 28.79 300,841 -0.26(-0.90%)
Jan 07, 2021 28.74 29.13 28.61 29.05 308,315 +0.49(+1.71%)
Jan 06, 2021 28.31 28.75 28.14 28.56 389,948 +0.43(+1.52%)
Jan 05, 2021 27.08 28.24 27.08 28.14 485,012 +1.06(+3.90%)
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.