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 31.58 31.83 31.33 31.40 857,914 +0.25(+0.79%)
May 27, 2021 31.66 31.78 31.13 31.15 2,563,270 -0.34(-1.09%)
May 26, 2021 31.42 31.61 31.27 31.50 1,156,956 +0.19(+0.62%)
May 25, 2021 31.17 31.58 31.07 31.31 965,702 +0.23(+0.73%)
May 24, 2021 31.13 31.13 30.77 31.08 1,007,060 +0.20(+0.66%)
May 21, 2021 31.18 31.31 30.84 30.88 750,681 -0.04(-0.12%)
May 20, 2021 30.94 31.04 30.74 30.91 787,004 +0.11(+0.35%)
May 19, 2021 31.43 31.62 30.76 30.81 903,687 -0.59(-1.88%)
May 18, 2021 31.41 31.65 31.30 31.40 809,640 -0.01(-0.03%)
May 17, 2021 31.28 31.64 31.06 31.41 906,946 +0.13(+0.41%)
May 14, 2021 31.50 31.64 31.20 31.28 621,574 +0.22(+0.69%)
May 13, 2021 31.49 31.55 31.00 31.06 487,243 +0.09(+0.28%)
May 12, 2021 32.25 32.25 30.96 30.98 635,291 -1.23(-3.81%)
May 11, 2021 32.26 32.43 31.77 32.20 365,857 -0.35(-1.07%)
May 10, 2021 32.06 32.82 32.06 32.55 556,596 +0.53(+1.65%)
May 07, 2021 31.20 32.03 31.11 32.03 556,700 +1.06(+3.44%)
May 06, 2021 31.06 31.16 30.74 30.96 312,735 +0.01(+0.03%)
May 05, 2021 30.98 30.99 30.83 30.95 268,710 +0.00(+0.00%)
May 04, 2021 31.10 31.10 30.73 30.95 377,566 -0.01(-0.02%)
May 03, 2021 31.23 31.33 30.88 30.96 478,479 -0.22(-0.69%)
Apr 30, 2021 31.45 31.50 31.12 31.17 352,176 -0.16(-0.52%)
Apr 29, 2021 31.17 31.39 30.90 31.33 377,613 +0.17(+0.53%)
Apr 28, 2021 31.41 31.63 30.83 31.17 285,270 -0.24(-0.75%)
Apr 27, 2021 31.38 31.70 31.33 31.40 246,125 +0.01(+0.03%)
Apr 26, 2021 31.38 31.45 31.06 31.39 212,992 +0.24(+0.78%)
Apr 23, 2021 31.14 31.53 31.04 31.15 297,508 +0.01(+0.02%)
Apr 22, 2021 31.03 31.17 30.79 31.14 301,264 +0.29(+0.94%)
Apr 21, 2021 30.57 30.94 30.57 30.85 185,076 +0.12(+0.40%)
Apr 20, 2021 30.77 30.86 30.47 30.73 242,925 +0.01(+0.02%)
Apr 19, 2021 30.76 30.84 30.55 30.72 357,237 +0.04(+0.14%)
Apr 16, 2021 30.62 30.77 30.40 30.68 205,838 +0.11(+0.37%)
Apr 15, 2021 30.36 30.86 30.36 30.57 286,783 +0.19(+0.62%)
Apr 14, 2021 30.33 30.61 30.07 30.38 540,315 +0.26(+0.86%)
Apr 13, 2021 30.41 30.41 30.04 30.12 320,785 -0.12(-0.41%)
Apr 12, 2021 30.34 30.43 30.13 30.25 254,650 -0.08(-0.25%)
Apr 09, 2021 30.45 30.56 30.17 30.32 181,294 -0.24(-0.79%)
Apr 08, 2021 30.18 30.74 30.12 30.56 243,479 +0.35(+1.17%)
Apr 07, 2021 30.47 30.58 29.92 30.21 375,556 -0.26(-0.85%)
Apr 06, 2021 30.65 30.75 30.21 30.47 305,154 -0.32(-1.05%)
Apr 05, 2021 30.05 30.79 29.96 30.79 706,806 +1.18(+4.00%)
Apr 01, 2021 29.04 29.74 28.94 29.61 354,593 +0.72(+2.48%)
Mar 31, 2021 29.07 29.09 28.61 28.89 379,163 -0.14(-0.48%)
Mar 30, 2021 28.83 29.07 28.46 29.03 396,644 +0.02(+0.07%)
Mar 29, 2021 29.31 29.58 28.80 29.01 441,016 -0.42(-1.44%)
Mar 26, 2021 29.62 29.82 29.10 29.43 475,084 -0.21(-0.71%)
Mar 25, 2021 28.63 29.69 28.06 29.64 863,047 +0.65(+2.24%)
Mar 24, 2021 30.08 30.12 28.96 28.99 2,342,602 -0.62(-2.08%)
Mar 23, 2021 30.47 30.54 29.55 29.61 1,544,049 -0.66(-2.18%)
Mar 22, 2021 30.60 31.06 30.26 30.27 1,590,001 -0.18(-0.58%)
Mar 19, 2021 30.34 30.66 30.10 30.44 1,059,856 +0.19(+0.63%)
Mar 18, 2021 30.90 30.90 30.02 30.25 1,054,778 -0.64(-2.07%)
Mar 17, 2021 31.91 32.07 30.80 30.89 1,672,511 -0.80(-2.52%)
Mar 16, 2021 32.09 32.09 31.64 31.69 508,185 -0.16(-0.50%)
Mar 15, 2021 31.90 31.97 31.42 31.85 710,980 +0.30(+0.95%)
Mar 12, 2021 31.67 31.67 31.32 31.55 548,826 -0.01(-0.03%)
Mar 11, 2021 31.68 31.68 31.37 31.56 840,688 +0.07(+0.21%)
Mar 10, 2021 31.68 31.70 31.28 31.49 948,783 +0.20(+0.63%)
Mar 09, 2021 31.50 31.68 31.06 31.30 692,674 +0.10(+0.33%)
Mar 08, 2021 31.93 32.07 31.12 31.19 945,128 +0.43(+1.38%)
Mar 05, 2021 31.63 31.63 30.64 30.77 606,486 -0.17(-0.55%)
Mar 04, 2021 31.97 32.09 30.38 30.94 1,099,675 -0.48(-1.52%)
Mar 03, 2021 31.18 32.01 30.92 31.41 565,077 +0.41(+1.32%)
Mar 02, 2021 32.35 32.47 30.97 31.00 784,511 -0.79(-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.