Indicators

Icahn Enterprises (NQ: IEP )

18.31 +0.11 (+0.60%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.67	33.93	33.40	33.47	804,833	+0.26(+0.79%)
May 27, 2021	33.75	33.88	33.18	33.21	2,404,676	-0.37(-1.09%)
May 26, 2021	33.49	33.69	33.34	33.58	1,085,373	+0.21(+0.62%)
May 25, 2021	33.22	33.66	33.12	33.37	905,953	+0.24(+0.73%)
May 24, 2021	33.18	33.18	32.80	33.13	944,751	+0.22(+0.66%)
May 21, 2021	33.24	33.37	32.88	32.91	704,236	-0.04(-0.12%)
May 20, 2021	32.98	33.08	32.76	32.95	738,310	+0.11(+0.35%)
May 19, 2021	33.51	33.71	32.79	32.84	847,774	-0.63(-1.88%)
May 18, 2021	33.48	33.74	33.36	33.47	759,546	-0.01(-0.03%)
May 17, 2021	33.34	33.73	33.11	33.48	850,832	+0.14(+0.41%)
May 14, 2021	33.58	33.73	33.26	33.34	583,116	+0.23(+0.69%)
May 13, 2021	33.56	33.63	33.05	33.11	457,096	+0.09(+0.28%)
May 12, 2021	34.38	34.38	33.00	33.02	595,984	-1.31(-3.81%)
May 11, 2021	34.38	34.57	33.86	34.33	343,221	-0.37(-1.07%)
May 10, 2021	34.17	34.99	34.17	34.70	522,158	+0.56(+1.65%)
May 07, 2021	33.26	34.14	33.16	34.14	522,256	+1.14(+3.44%)
May 06, 2021	33.11	33.22	32.77	33.00	293,386	+0.01(+0.03%)
May 05, 2021	33.02	33.03	32.86	32.99	252,084	+0.00(+0.00%)
May 04, 2021	33.15	33.15	32.76	32.99	354,206	-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.