Skip to main content

Icahn Enterprises (NQ: IEP )

13.07 -0.38 (-2.83%)
Streaming Delayed Price Updated: 10:18 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 32.07 32.20 31.65 31.72 375,544 -0.32(-1.01%)
Aug 30, 2021 31.52 32.23 31.40 32.04 334,748 +0.66(+2.11%)
Aug 27, 2021 31.33 31.43 31.21 31.38 613,916 +0.23(+0.72%)
Aug 26, 2021 31.39 31.39 31.01 31.16 413,079 +0.02(+0.06%)
Aug 25, 2021 31.62 31.62 31.10 31.14 836,325 -0.48(-1.53%)
Aug 24, 2021 31.69 31.73 31.57 31.62 477,313 +0.01(+0.04%)
Aug 23, 2021 31.80 31.90 31.57 31.61 500,913 -0.18(-0.56%)
Aug 20, 2021 31.70 31.87 31.45 31.79 472,502 +0.24(+0.77%)
Aug 19, 2021 31.84 32.03 31.55 31.55 949,214 -0.54(-1.69%)
Aug 18, 2021 32.44 32.44 32.08 32.09 1,068,611 -0.32(-0.98%)
Aug 17, 2021 32.46 32.53 32.10 32.41 866,010 -0.05(-0.15%)
Aug 16, 2021 32.66 32.66 32.22 32.46 834,331 -0.09(-0.27%)
Aug 13, 2021 32.80 32.80 32.50 32.55 462,919 -0.14(-0.43%)
Aug 12, 2021 32.44 32.71 32.44 32.69 341,898 +0.25(+0.77%)
Aug 11, 2021 32.74 32.74 32.23 32.44 448,345 -0.13(-0.41%)
Aug 10, 2021 32.93 32.93 32.55 32.57 423,652 -0.36(-1.08%)
Aug 09, 2021 32.63 32.93 32.46 32.93 492,409 +0.35(+1.06%)
Aug 06, 2021 32.70 32.70 32.03 32.58 458,510 -0.06(-0.19%)
Aug 05, 2021 32.45 32.71 32.37 32.64 213,683 +0.23(+0.70%)
Aug 04, 2021 32.51 32.53 32.06 32.41 313,078 -0.03(-0.10%)
Aug 03, 2021 32.22 32.56 32.03 32.45 218,151 +0.25(+0.78%)
Aug 02, 2021 32.52 32.71 32.17 32.20 283,451 -0.17(-0.53%)
Jul 30, 2021 32.54 32.54 32.20 32.37 243,870 -0.18(-0.55%)
Jul 29, 2021 32.44 32.73 32.38 32.55 359,108 +0.15(+0.46%)
Jul 28, 2021 32.08 32.45 32.08 32.40 232,622 +0.29(+0.90%)
Jul 27, 2021 32.06 32.24 31.85 32.11 198,253 -0.02(-0.05%)
Jul 26, 2021 31.86 32.18 31.83 32.12 292,668 +0.31(+0.96%)
Jul 23, 2021 31.93 31.99 31.79 31.82 158,600 -0.21(-0.64%)
Jul 22, 2021 31.98 32.06 31.77 32.02 202,592 +0.04(+0.12%)
Jul 21, 2021 31.86 32.06 31.78 31.98 272,604 +0.13(+0.42%)
Jul 20, 2021 31.32 31.85 31.20 31.85 332,928 +0.74(+2.38%)
Jul 19, 2021 31.27 31.27 30.72 31.11 674,862 -0.30(-0.94%)
Jul 16, 2021 31.94 31.94 31.23 31.41 481,429 -0.52(-1.64%)
Jul 15, 2021 31.87 32.00 31.59 31.93 313,394 +0.06(+0.19%)
Jul 14, 2021 32.10 32.25 31.76 31.87 292,099 -0.13(-0.40%)
Jul 13, 2021 32.17 32.17 31.77 32.00 284,591 -0.13(-0.40%)
Jul 12, 2021 31.98 32.18 31.75 32.12 353,785 +0.21(+0.66%)
Jul 09, 2021 31.47 31.96 31.37 31.91 363,048 +0.66(+2.10%)
Jul 08, 2021 31.39 31.51 31.20 31.25 370,274 -0.35(-1.09%)
Jul 07, 2021 31.31 31.64 31.31 31.60 382,702 +0.30(+0.94%)
Jul 06, 2021 31.22 31.47 31.05 31.31 406,220 +0.02(+0.05%)
Jul 02, 2021 31.23 31.39 31.09 31.29 304,432 +0.06(+0.20%)
Jul 01, 2021 30.65 31.25 30.65 31.23 283,490 +0.60(+1.95%)
Jun 30, 2021 30.76 30.97 30.63 30.63 629,890 -0.17(-0.54%)
Jun 29, 2021 31.05 31.18 30.78 30.80 446,814 -0.10(-0.32%)
Jun 28, 2021 31.19 31.30 30.86 30.90 418,347 -0.28(-0.91%)
Jun 25, 2021 31.47 31.50 31.18 31.18 331,682 -0.28(-0.89%)
Jun 24, 2021 31.57 31.58 31.34 31.46 288,618 +0.02(+0.07%)
Jun 23, 2021 31.36 31.49 31.28 31.44 327,152 +0.12(+0.37%)
Jun 22, 2021 31.22 31.32 30.98 31.32 429,071 +0.16(+0.52%)
Jun 21, 2021 30.96 31.19 30.74 31.16 454,357 +0.51(+1.67%)
Jun 18, 2021 31.12 31.12 30.53 30.65 648,119 -0.17(-0.56%)
Jun 17, 2021 30.99 31.04 30.64 30.82 465,703 -0.20(-0.65%)
Jun 16, 2021 31.05 31.18 30.83 31.02 324,707 -0.03(-0.09%)
Jun 15, 2021 31.05 31.19 30.92 31.05 421,878 +0.01(+0.02%)
Jun 14, 2021 31.19 31.32 30.98 31.04 300,967 -0.18(-0.57%)
Jun 11, 2021 31.36 31.55 31.14 31.22 409,597 -0.08(-0.25%)
Jun 10, 2021 31.54 31.67 31.28 31.30 359,596 -0.13(-0.41%)
Jun 09, 2021 30.94 31.52 30.92 31.43 511,198 +0.55(+1.77%)
Jun 08, 2021 30.64 31.18 30.63 30.88 627,910 +0.27(+0.87%)
Jun 07, 2021 31.00 31.03 30.55 30.61 570,477 -0.14(-0.47%)
Jun 04, 2021 30.81 30.88 30.66 30.76 514,458 -0.01(-0.04%)
Jun 03, 2021 30.84 30.93 30.53 30.77 814,779 -0.02(-0.05%)
Jun 02, 2021 31.10 31.22 30.76 30.79 709,902 -0.27(-0.86%)
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.