Skip to main content

Icahn Enterprises (NQ: IEP )

17.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 30.12 32.66 29.08 31.23 709,187 +0.13(+0.43%)
Feb 27, 2020 31.87 32.03 30.04 31.10 478,690 -0.98(-3.04%)
Feb 26, 2020 31.69 32.88 31.64 32.07 248,410 +0.21(+0.66%)
Feb 25, 2020 33.85 33.85 31.56 31.87 465,936 -1.88(-5.56%)
Feb 24, 2020 33.25 33.82 32.89 33.74 302,167 -0.17(-0.51%)
Feb 21, 2020 34.20 34.30 33.70 33.92 129,545 -0.33(-0.96%)
Feb 20, 2020 33.83 34.40 33.61 34.25 250,641 +0.41(+1.22%)
Feb 19, 2020 33.68 33.86 33.52 33.83 161,663 +0.26(+0.79%)
Feb 18, 2020 33.23 33.83 33.22 33.57 193,298 +0.24(+0.72%)
Feb 14, 2020 33.11 33.61 33.11 33.33 159,271 +0.30(+0.90%)
Feb 13, 2020 33.00 33.17 32.86 33.03 118,561 -0.09(-0.27%)
Feb 12, 2020 33.63 33.63 32.88 33.12 179,974 -0.34(-1.01%)
Feb 11, 2020 33.27 33.67 33.13 33.46 267,786 +0.28(+0.84%)
Feb 10, 2020 32.79 33.31 32.58 33.18 257,091 +0.46(+1.40%)
Feb 07, 2020 32.45 32.78 32.22 32.72 143,404 +0.38(+1.19%)
Feb 06, 2020 32.41 32.57 32.29 32.34 157,832 -0.03(-0.09%)
Feb 05, 2020 32.33 32.79 32.12 32.37 224,084 +0.29(+0.92%)
Feb 04, 2020 32.13 32.31 31.87 32.07 211,830 +0.26(+0.81%)
Feb 03, 2020 31.48 31.95 31.48 31.82 126,647 +0.34(+1.08%)
Jan 31, 2020 31.86 31.93 31.22 31.48 274,958 -0.50(-1.56%)
Jan 30, 2020 31.91 32.17 31.76 31.97 133,934 +0.02(+0.08%)
Jan 29, 2020 32.21 32.21 31.87 31.95 86,647 -0.06(-0.20%)
Jan 28, 2020 32.11 32.31 31.94 32.01 116,452 -0.08(-0.26%)
Jan 27, 2020 31.87 32.19 31.81 32.10 135,494 -0.05(-0.15%)
Jan 24, 2020 32.30 32.40 31.96 32.15 165,095 -0.16(-0.51%)
Jan 23, 2020 32.44 32.71 32.25 32.31 102,995 -0.14(-0.44%)
Jan 22, 2020 32.55 32.84 32.20 32.46 167,025 -0.07(-0.23%)
Jan 21, 2020 32.90 32.90 32.41 32.53 136,603 -0.31(-0.95%)
Jan 17, 2020 32.85 33.10 32.68 32.85 100,623 -0.03(-0.09%)
Jan 16, 2020 32.17 32.94 32.12 32.88 187,564 +0.71(+2.20%)
Jan 15, 2020 32.38 32.53 32.12 32.17 131,668 -0.22(-0.68%)
Jan 14, 2020 32.34 32.60 32.13 32.39 164,468 +0.15(+0.46%)
Jan 13, 2020 32.08 32.64 32.02 32.24 239,205 +0.23(+0.73%)
Jan 10, 2020 32.36 32.36 31.94 32.00 148,224 -0.29(-0.89%)
Jan 09, 2020 31.71 32.31 31.71 32.29 164,567 +0.54(+1.71%)
Jan 08, 2020 32.60 32.70 31.69 31.75 346,164 -0.73(-2.25%)
Jan 07, 2020 32.05 32.58 32.05 32.48 171,265 +0.48(+1.49%)
Jan 06, 2020 31.85 32.10 31.59 32.00 245,837 +0.43(+1.37%)
Jan 03, 2020 31.20 31.78 31.18 31.57 202,252 +0.38(+1.21%)
Jan 02, 2020 30.62 31.29 30.60 31.19 197,731 +0.57(+1.87%)
Dec 31, 2019 30.50 30.81 30.44 30.62 226,554 +0.12(+0.41%)
Dec 30, 2019 31.11 31.22 30.42 30.50 259,742 -0.49(-1.59%)
Dec 27, 2019 31.08 31.22 30.76 30.99 191,004 -0.20(-0.63%)
Dec 26, 2019 30.61 31.27 30.51 31.19 194,115 +0.55(+1.78%)
Dec 24, 2019 30.49 30.67 30.18 30.64 115,888 +0.21(+0.70%)
Dec 23, 2019 30.31 30.71 30.29 30.43 255,108 +0.15(+0.51%)
Dec 20, 2019 30.44 30.55 30.27 30.27 205,465 -0.16(-0.54%)
Dec 19, 2019 30.57 30.70 30.37 30.44 174,260 -0.11(-0.37%)
Dec 18, 2019 30.64 30.78 30.38 30.55 119,772 -0.03(-0.10%)
Dec 17, 2019 30.59 30.92 30.55 30.58 116,416 +0.06(+0.20%)
Dec 16, 2019 30.34 31.05 30.34 30.52 185,045 +0.18(+0.59%)
Dec 13, 2019 30.49 31.49 30.34 30.34 232,178 -0.09(-0.31%)
Dec 12, 2019 30.17 30.59 30.17 30.44 167,640 +0.24(+0.79%)
Dec 11, 2019 29.80 30.25 29.58 30.20 288,172 +0.51(+1.71%)
Dec 10, 2019 30.03 30.21 29.64 29.69 309,825 -0.28(-0.95%)
Dec 09, 2019 30.48 30.74 29.75 29.97 380,008 -0.70(-2.29%)
Dec 06, 2019 30.86 30.86 30.49 30.68 121,712 +0.02(+0.08%)
Dec 05, 2019 30.71 30.84 30.52 30.65 164,059 -0.10(-0.32%)
Dec 04, 2019 31.21 31.29 30.65 30.75 185,403 -0.44(-1.42%)
Dec 03, 2019 31.05 31.19 30.25 31.19 215,754 +0.12(+0.40%)
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.