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 (%)
Jul 30, 2021 32.65 32.65 32.30 32.47 243,098 -0.18(-0.55%)
Jul 29, 2021 32.54 32.83 32.49 32.65 357,971 +0.15(+0.46%)
Jul 28, 2021 32.19 32.55 32.19 32.50 231,886 +0.29(+0.90%)
Jul 27, 2021 32.16 32.34 31.95 32.21 197,625 -0.02(-0.05%)
Jul 26, 2021 31.96 32.29 31.94 32.23 291,741 +0.31(+0.96%)
Jul 23, 2021 32.04 32.09 31.89 31.92 158,098 -0.21(-0.64%)
Jul 22, 2021 32.08 32.16 31.87 32.13 201,951 +0.04(+0.12%)
Jul 21, 2021 31.96 32.16 31.89 32.09 271,741 +0.13(+0.42%)
Jul 20, 2021 31.42 31.95 31.30 31.95 331,874 +0.74(+2.38%)
Jul 19, 2021 31.37 31.37 30.82 31.21 672,726 -0.30(-0.94%)
Jul 16, 2021 32.04 32.04 31.33 31.51 479,906 -0.53(-1.64%)
Jul 15, 2021 31.97 32.10 31.69 32.03 312,402 +0.06(+0.19%)
Jul 14, 2021 32.20 32.35 31.86 31.97 291,174 -0.13(-0.40%)
Jul 13, 2021 32.27 32.27 31.87 32.10 283,690 -0.13(-0.40%)
Jul 12, 2021 32.08 32.28 31.85 32.23 352,665 +0.21(+0.66%)
Jul 09, 2021 31.57 32.06 31.47 32.01 361,899 +0.66(+2.10%)
Jul 08, 2021 31.49 31.61 31.30 31.35 369,102 -0.35(-1.09%)
Jul 07, 2021 31.41 31.75 31.41 31.70 381,491 +0.30(+0.94%)
Jul 06, 2021 31.32 31.57 31.15 31.40 404,934 +0.02(+0.05%)
Jul 02, 2021 31.33 31.49 31.19 31.39 303,468 +0.06(+0.20%)
Jul 01, 2021 30.75 31.35 30.75 31.33 282,593 +0.60(+1.95%)
Jun 30, 2021 30.86 31.06 30.73 30.73 627,896 -0.17(-0.54%)
Jun 29, 2021 31.15 31.28 30.87 30.90 445,400 -0.10(-0.32%)
Jun 28, 2021 31.29 31.40 30.96 31.00 417,023 -0.29(-0.91%)
Jun 25, 2021 31.57 31.60 31.28 31.28 330,632 -0.28(-0.89%)
Jun 24, 2021 31.67 31.68 31.44 31.56 287,704 +0.02(+0.07%)
Jun 23, 2021 31.46 31.59 31.38 31.54 326,117 +0.12(+0.37%)
Jun 22, 2021 31.32 31.42 31.07 31.42 427,713 +0.16(+0.52%)
Jun 21, 2021 31.06 31.29 30.83 31.26 452,919 +0.51(+1.67%)
Jun 18, 2021 31.22 31.22 30.63 30.75 646,067 -0.17(-0.56%)
Jun 17, 2021 31.09 31.14 30.73 30.92 464,229 -0.20(-0.65%)
Jun 16, 2021 31.15 31.28 30.92 31.12 323,679 -0.03(-0.09%)
Jun 15, 2021 31.15 31.29 31.02 31.15 420,543 +0.01(+0.02%)
Jun 14, 2021 31.29 31.42 31.08 31.14 300,014 -0.18(-0.57%)
Jun 11, 2021 31.46 31.65 31.24 31.32 408,300 -0.08(-0.25%)
Jun 10, 2021 31.64 31.77 31.38 31.40 358,458 -0.13(-0.41%)
Jun 09, 2021 31.04 31.62 31.01 31.53 509,580 +0.55(+1.77%)
Jun 08, 2021 30.73 31.28 30.73 30.98 625,922 +0.27(+0.87%)
Jun 07, 2021 31.10 31.13 30.65 30.71 568,671 -0.15(-0.47%)
Jun 04, 2021 30.91 30.97 30.76 30.86 512,830 -0.01(-0.04%)
Jun 03, 2021 30.94 31.03 30.63 30.87 812,201 -0.02(-0.05%)
Jun 02, 2021 31.20 31.32 30.86 30.88 707,655 -0.27(-0.86%)
Jun 01, 2021 31.60 31.76 31.05 31.15 850,608 -0.35(-1.10%)
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%)
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.