Chronicle Journal: Finance

Icahn Enterprises (NQ: IEP )

51.78 USD -0.98 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 52.80 52.90 51.20 51.78 562,069 -0.98(-1.86%)
Jan 20, 2022 54.24 54.50 52.70 52.76 545,009 -1.54(-2.84%)
Jan 19, 2022 54.78 54.90 53.20 54.30 469,511 -0.34(-0.62%)
Jan 18, 2022 54.70 54.92 54.41 54.64 292,449 -0.01(-0.02%)
Jan 14, 2022 54.65 0 -0.05(-0.09%)
Jan 13, 2022 54.50 55.10 54.45 54.70 344,458 +0.19(+0.35%)
Jan 12, 2022 54.50 54.62 53.91 54.51 339,774 +0.22(+0.41%)
Jan 11, 2022 53.50 54.43 53.26 54.29 318,816 +1.01(+1.90%)
Jan 10, 2022 54.03 54.40 52.90 53.28 400,706 -0.83(-1.53%)
Jan 07, 2022 52.99 54.32 52.88 54.11 364,435 +1.12(+2.11%)
Jan 06, 2022 53.71 54.15 52.78 52.99 356,581 -0.05(-0.09%)
Jan 05, 2022 52.61 53.54 52.49 53.04 399,111 +0.40(+0.76%)
Jan 04, 2022 52.29 53.16 52.28 52.64 433,468 +0.50(+0.96%)
Jan 03, 2022 50.00 52.20 49.85 52.14 646,652 +2.55(+5.14%)
Dec 31, 2021 49.79 49.99 49.50 49.59 420,138 -0.20(-0.40%)
Dec 30, 2021 49.83 50.10 49.71 49.79 511,668 -0.02(-0.04%)
Dec 29, 2021 50.00 50.09 49.71 49.81 567,226 -0.21(-0.42%)
Dec 28, 2021 49.84 50.12 49.82 50.02 575,838 +0.18(+0.36%)
Dec 27, 2021 50.00 50.09 49.60 49.84 446,869 +0.09(+0.18%)
Dec 23, 2021 50.00 50.18 49.70 49.75 459,319 -0.21(-0.42%)
Dec 22, 2021 49.90 50.19 49.58 49.96 599,498 +0.36(+0.73%)
Dec 21, 2021 50.25 50.29 49.27 49.60 622,570 -0.40(-0.80%)
Dec 20, 2021 49.74 50.19 49.17 50.00 529,355 +0.00(+0.00%)
Dec 17, 2021 49.94 50.10 49.32 50.00 363,812 +0.06(+0.12%)
Dec 16, 2021 50.25 50.30 49.60 49.94 339,427 +0.01(+0.02%)
Dec 15, 2021 49.72 50.19 48.93 49.93 469,199 +0.21(+0.42%)
Dec 14, 2021 50.28 50.40 49.28 49.72 641,772 -0.28(-0.56%)
Dec 13, 2021 50.10 50.23 49.85 50.00 466,701 -0.10(-0.20%)
Dec 10, 2021 50.16 50.44 49.97 50.10 432,043 -0.13(-0.26%)
Dec 09, 2021 50.50 50.67 50.05 50.23 314,984 -0.54(-1.06%)
Dec 08, 2021 50.24 51.00 50.00 50.77 470,862 +0.53(+1.05%)
Dec 07, 2021 50.33 50.74 49.97 50.24 615,182 +0.22(+0.44%)
Dec 06, 2021 50.08 50.60 49.84 50.02 833,713 -0.12(-0.24%)
Dec 03, 2021 51.19 51.19 49.90 50.14 609,627 -0.68(-1.33%)
Dec 02, 2021 50.10 50.98 49.96 50.82 524,654 +0.91(+1.82%)
Dec 01, 2021 51.07 51.10 49.76 49.91 643,112 -0.64(-1.27%)
Nov 30, 2021 50.49 50.79 49.90 50.55 692,290 -0.09(-0.18%)
Nov 29, 2021 51.37 51.37 50.31 50.64 622,722 +0.11(+0.22%)
Nov 26, 2021 50.52 50.98 50.02 50.53 687,069 -0.94(-1.83%)
Nov 24, 2021 51.64 51.72 51.15 51.47 322,255 +0.14(+0.27%)
Nov 23, 2021 52.24 52.28 51.21 51.33 378,646 -0.63(-1.21%)
Nov 22, 2021 51.83 52.45 50.89 51.96 565,434 +1.34(+2.65%)
Nov 19, 2021 51.52 51.62 50.51 50.62 811,216 -1.08(-2.09%)
Nov 18, 2021 52.67 52.80 51.56 51.70 421,314 -0.91(-1.73%)
Nov 17, 2021 52.88 53.00 52.14 52.61 508,158 +0.09(+0.17%)
Nov 16, 2021 54.50 54.71 52.43 52.52 868,634 -1.99(-3.65%)
Nov 15, 2021 55.01 55.24 54.50 54.51 475,616 -2.56(-4.49%)
Nov 12, 2021 57.43 57.51 56.83 57.07 870,773 -0.09(-0.16%)
Nov 11, 2021 57.50 57.50 56.84 57.16 429,985 +0.20(+0.35%)
Nov 10, 2021 57.60 56.96 426,384 -0.64(-1.11%)
Nov 09, 2021 58.00 58.00 57.09 57.60 352,739 -0.33(-0.57%)
Nov 08, 2021 57.50 58.17 57.35 57.93 290,256 +0.82(+1.44%)
Nov 05, 2021 57.37 57.54 56.95 57.11 317,993 -0.16(-0.28%)
Nov 04, 2021 57.62 58.01 57.12 57.27 261,875 -0.13(-0.23%)
Nov 03, 2021 58.21 58.25 57.29 57.40 416,178 -0.89(-1.53%)
Nov 02, 2021 57.48 58.50 56.61 58.29 371,148 +0.73(+1.27%)
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.