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 29.07 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%)
Mar 01, 2021 33.71 33.97 30.67 31.80 940,332 -1.33(-4.01%)
Feb 26, 2021 34.74 35.26 32.99 33.13 446,042 -1.61(-4.63%)
Feb 25, 2021 35.52 35.83 34.25 34.73 380,163 -1.03(-2.87%)
Feb 24, 2021 34.80 35.83 34.69 35.76 318,018 +0.96(+2.77%)
Feb 23, 2021 34.80 34.88 33.45 34.80 379,212 -0.25(-0.72%)
Feb 22, 2021 33.91 35.05 33.91 35.05 433,418 +1.14(+3.35%)
Feb 19, 2021 34.05 34.30 33.82 33.91 342,293 +0.04(+0.11%)
Feb 18, 2021 33.70 33.95 33.06 33.88 296,123 +0.30(+0.90%)
Feb 17, 2021 32.93 33.59 32.70 33.58 314,207 +0.68(+2.06%)
Feb 16, 2021 32.36 32.90 32.20 32.90 295,002 +0.98(+3.07%)
Feb 12, 2021 31.48 32.07 31.31 31.92 237,194 +0.29(+0.92%)
Feb 11, 2021 31.23 31.63 31.14 31.63 218,313 +0.45(+1.45%)
Feb 10, 2021 31.60 31.64 31.09 31.18 157,489 -0.12(-0.38%)
Feb 09, 2021 31.60 31.68 30.83 31.30 263,321 -0.12(-0.38%)
Feb 08, 2021 31.40 31.50 31.11 31.41 248,944 +0.45(+1.46%)
Feb 05, 2021 31.59 31.59 30.61 30.96 286,369 -0.31(-0.99%)
Feb 04, 2021 30.70 31.37 30.49 31.27 282,865 +0.65(+2.13%)
Feb 03, 2021 29.94 31.00 29.94 30.62 315,646 +0.68(+2.27%)
Feb 02, 2021 29.64 30.20 29.61 29.94 204,593 +0.31(+1.03%)
Feb 01, 2021 28.91 29.74 28.91 29.64 234,684 +0.67(+2.31%)
Jan 29, 2021 28.94 29.30 28.59 28.97 233,145 -0.06(-0.20%)
Jan 28, 2021 28.94 29.43 28.88 29.02 212,634 +0.09(+0.32%)
Jan 27, 2021 29.58 29.66 28.79 28.93 290,557 -0.55(-1.88%)
Jan 26, 2021 29.45 29.56 29.21 29.49 160,251 +0.13(+0.46%)
Jan 25, 2021 29.56 29.70 29.14 29.35 220,895 -0.09(-0.30%)
Jan 22, 2021 28.90 29.45 28.70 29.44 176,064 +0.38(+1.30%)
Jan 21, 2021 29.75 29.87 29.04 29.06 269,619 -0.69(-2.34%)
Jan 20, 2021 29.69 29.86 29.58 29.75 219,409 +0.21(+0.72%)
Jan 19, 2021 29.48 29.68 29.17 29.54 189,566 +0.63(+2.19%)
Jan 15, 2021 29.28 29.38 28.89 28.91 158,322 -0.35(-1.20%)
Jan 14, 2021 28.82 29.49 28.82 29.26 216,620 +0.29(+0.98%)
Jan 13, 2021 28.80 29.02 28.67 28.98 129,440 +0.15(+0.52%)
Jan 12, 2021 28.26 28.96 28.26 28.83 168,988 +0.60(+2.13%)
Jan 11, 2021 27.87 28.51 27.60 28.23 211,824 -0.48(-1.66%)
Jan 08, 2021 29.04 29.04 28.55 28.70 301,796 -0.26(-0.89%)
Jan 07, 2021 28.65 29.04 28.52 28.96 309,294 +0.49(+1.71%)
Jan 06, 2021 28.23 28.66 28.05 28.47 391,186 +0.43(+1.52%)
Jan 05, 2021 26.99 28.15 26.99 28.05 486,552 +1.05(+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.