Skip to main content

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 (%)
Jan 31, 2020 28.43 28.50 27.86 28.09 308,065 -0.44(-1.56%)
Jan 30, 2020 28.49 28.71 28.34 28.54 150,060 +0.02(+0.08%)
Jan 29, 2020 28.75 28.75 28.45 28.52 97,079 -0.06(-0.20%)
Jan 28, 2020 28.66 28.84 28.50 28.57 130,474 -0.08(-0.26%)
Jan 27, 2020 28.44 28.73 28.39 28.65 151,809 -0.04(-0.15%)
Jan 24, 2020 28.83 28.92 28.53 28.69 184,974 -0.15(-0.51%)
Jan 23, 2020 28.96 29.20 28.79 28.84 115,397 -0.13(-0.44%)
Jan 22, 2020 29.05 29.31 28.74 28.97 187,136 -0.07(-0.23%)
Jan 21, 2020 29.37 29.37 28.93 29.04 153,051 -0.28(-0.96%)
Jan 17, 2020 29.32 29.55 29.17 29.32 112,739 -0.03(-0.09%)
Jan 16, 2020 28.71 29.40 28.67 29.34 210,148 +0.63(+2.20%)
Jan 15, 2020 28.90 29.04 28.67 28.71 147,522 -0.20(-0.68%)
Jan 14, 2020 28.86 29.09 28.68 28.91 184,271 +0.13(+0.46%)
Jan 13, 2020 28.64 29.13 28.58 28.77 268,007 +0.21(+0.73%)
Jan 10, 2020 28.88 28.89 28.51 28.57 166,071 -0.26(-0.89%)
Jan 09, 2020 28.30 28.83 28.30 28.82 184,382 +0.48(+1.71%)
Jan 08, 2020 29.10 29.19 28.29 28.34 387,844 -0.65(-2.25%)
Jan 07, 2020 28.61 29.08 28.61 28.99 191,886 +0.43(+1.49%)
Jan 06, 2020 28.42 28.65 28.19 28.57 275,438 +0.39(+1.37%)
Jan 03, 2020 27.85 28.37 27.83 28.18 226,604 +0.34(+1.21%)
Jan 02, 2020 27.33 27.93 27.31 27.84 221,539 +0.51(+1.87%)
Dec 31, 2019 27.22 27.50 27.17 27.33 253,833 +0.11(+0.41%)
Dec 30, 2019 27.77 27.86 27.15 27.22 291,016 -0.44(-1.59%)
Dec 27, 2019 27.74 27.86 27.45 27.66 214,002 -0.18(-0.63%)
Dec 26, 2019 27.32 27.91 27.23 27.83 217,488 +0.49(+1.78%)
Dec 24, 2019 27.21 27.37 26.94 27.35 129,841 +0.19(+0.70%)
Dec 23, 2019 27.05 27.41 27.04 27.16 285,825 +0.14(+0.51%)
Dec 20, 2019 27.17 27.26 27.02 27.02 230,204 -0.15(-0.54%)
Dec 19, 2019 27.29 27.40 27.11 27.17 195,242 -0.10(-0.37%)
Dec 18, 2019 27.34 27.48 27.12 27.27 134,193 -0.03(-0.10%)
Dec 17, 2019 27.30 27.60 27.27 27.29 130,433 +0.05(+0.20%)
Dec 16, 2019 27.08 27.72 27.08 27.24 207,326 +0.16(+0.59%)
Dec 13, 2019 27.21 28.11 27.08 27.08 260,133 -0.08(-0.31%)
Dec 12, 2019 26.93 27.30 26.93 27.17 187,825 +0.21(+0.79%)
Dec 11, 2019 26.60 27.00 26.40 26.95 322,869 +0.45(+1.71%)
Dec 10, 2019 26.80 26.96 26.45 26.50 347,130 -0.25(-0.95%)
Dec 09, 2019 27.21 27.44 26.56 26.75 425,764 -0.63(-2.29%)
Dec 06, 2019 27.54 27.54 27.21 27.38 136,367 +0.02(+0.08%)
Dec 05, 2019 27.41 27.53 27.24 27.36 183,812 -0.09(-0.32%)
Dec 04, 2019 27.86 27.93 27.36 27.45 207,726 -0.40(-1.42%)
Dec 03, 2019 27.71 27.84 27.00 27.84 241,733 +0.11(+0.40%)
Dec 02, 2019 28.00 28.13 27.64 27.73 190,818 -0.27(-0.95%)
Nov 29, 2019 28.00 28.17 27.94 28.00 57,832 +0.04(+0.14%)
Nov 27, 2019 28.00 28.06 27.73 27.96 175,522 +0.00(+0.00%)
Nov 26, 2019 28.13 28.17 27.86 27.96 198,221 -0.12(-0.43%)
Nov 25, 2019 27.97 28.21 27.94 28.08 258,749 +0.04(+0.13%)
Nov 22, 2019 28.09 28.11 27.85 28.04 236,730 +0.07(+0.25%)
Nov 21, 2019 28.01 28.10 27.67 27.97 230,781 +0.08(+0.30%)
Nov 20, 2019 27.97 28.15 27.78 27.89 232,741 -0.13(-0.48%)
Nov 19, 2019 28.13 28.13 27.72 28.02 290,843 -0.09(-0.33%)
Nov 18, 2019 28.53 28.66 27.98 28.11 337,134 -0.60(-2.10%)
Nov 15, 2019 28.67 28.87 28.49 28.72 331,243 -0.12(-0.42%)
Nov 14, 2019 29.30 29.30 28.77 28.84 242,559 -0.12(-0.43%)
Nov 13, 2019 29.07 29.07 28.86 28.96 615,184 +0.04(+0.13%)
Nov 12, 2019 29.09 29.25 28.80 28.92 509,542 -0.20(-0.68%)
Nov 11, 2019 29.15 29.24 28.89 29.12 434,389 +0.08(+0.28%)
Nov 08, 2019 29.14 29.22 28.78 29.04 443,923 -0.00(-0.01%)
Nov 07, 2019 29.10 29.25 28.82 29.04 412,056 +0.06(+0.21%)
Nov 06, 2019 29.41 29.46 28.61 28.98 391,622 -0.43(-1.45%)
Nov 05, 2019 30.18 30.18 29.12 29.41 424,647 -0.50(-1.69%)
Nov 04, 2019 29.75 30.13 29.75 29.91 249,235 +0.38(+1.28%)
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.