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 (%)
Aug 31, 2020 24.93 25.11 24.66 24.91 223,863 -0.21(-0.84%)
Aug 28, 2020 25.42 25.52 24.94 25.12 191,079 -0.22(-0.85%)
Aug 27, 2020 24.74 25.39 24.74 25.33 219,609 +0.61(+2.47%)
Aug 26, 2020 25.04 25.16 24.65 24.72 507,892 -0.25(-0.98%)
Aug 25, 2020 25.42 25.42 24.92 24.97 555,248 -0.28(-1.09%)
Aug 24, 2020 26.45 26.45 24.92 25.24 928,620 -0.91(-3.46%)
Aug 21, 2020 26.43 26.86 25.91 26.15 288,618 -0.27(-1.02%)
Aug 20, 2020 27.92 28.01 26.42 26.42 622,020 -1.45(-5.21%)
Aug 19, 2020 27.94 28.30 27.59 27.87 649,828 +0.38(+1.37%)
Aug 18, 2020 27.39 27.72 27.24 27.49 374,725 +0.29(+1.05%)
Aug 17, 2020 27.25 27.27 26.86 27.21 332,818 +0.23(+0.84%)
Aug 14, 2020 27.15 27.27 26.93 26.98 172,059 -0.08(-0.30%)
Aug 13, 2020 27.09 27.37 26.80 27.06 224,952 +0.11(+0.41%)
Aug 12, 2020 27.37 27.43 26.79 26.95 219,000 -0.02(-0.07%)
Aug 11, 2020 27.77 27.77 26.84 26.97 302,027 +0.10(+0.36%)
Aug 10, 2020 26.83 27.33 26.58 26.87 325,455 +0.98(+3.79%)
Aug 07, 2020 25.28 26.08 25.25 25.89 287,594 +0.77(+3.08%)
Aug 06, 2020 25.35 25.50 24.90 25.12 158,025 -0.02(-0.08%)
Aug 05, 2020 24.92 25.16 24.73 25.14 156,340 +0.22(+0.89%)
Aug 04, 2020 24.47 24.92 24.42 24.92 169,947 +0.28(+1.16%)
Aug 03, 2020 24.13 24.87 24.06 24.63 210,287 +0.57(+2.39%)
Jul 31, 2020 24.08 24.34 23.88 24.06 182,619 -0.19(-0.78%)
Jul 30, 2020 24.85 24.92 24.15 24.25 188,497 -0.68(-2.73%)
Jul 29, 2020 24.39 25.05 24.19 24.93 161,568 +0.67(+2.77%)
Jul 28, 2020 24.15 24.28 24.03 24.25 88,092 +0.12(+0.50%)
Jul 27, 2020 23.93 24.20 23.81 24.13 106,629 +0.24(+0.99%)
Jul 24, 2020 23.93 24.06 23.87 23.90 71,018 -0.11(-0.44%)
Jul 23, 2020 23.79 24.13 23.79 24.00 129,100 +0.19(+0.79%)
Jul 22, 2020 23.95 24.12 23.68 23.82 150,215 -0.16(-0.66%)
Jul 21, 2020 23.82 24.39 23.80 23.97 257,505 +0.01(+0.06%)
Jul 20, 2020 23.82 24.03 23.74 23.96 118,857 -0.07(-0.28%)
Jul 17, 2020 24.05 24.32 24.00 24.03 88,410 -0.09(-0.38%)
Jul 16, 2020 24.15 24.36 24.02 24.12 76,441 -0.13(-0.52%)
Jul 15, 2020 23.73 24.25 23.47 24.25 134,005 +0.52(+2.18%)
Jul 14, 2020 23.27 23.73 23.23 23.73 166,301 +0.53(+2.27%)
Jul 13, 2020 23.27 23.78 23.12 23.20 167,156 -0.08(-0.35%)
Jul 10, 2020 23.05 23.42 23.05 23.28 131,270 +0.15(+0.65%)
Jul 09, 2020 23.14 23.31 22.94 23.13 155,580 -0.06(-0.25%)
Jul 08, 2020 23.18 23.47 23.09 23.19 92,754 -0.04(-0.17%)
Jul 07, 2020 23.46 23.54 23.06 23.23 145,764 -0.27(-1.13%)
Jul 06, 2020 23.62 23.67 23.38 23.50 146,327 +0.16(+0.68%)
Jul 02, 2020 23.66 23.72 23.21 23.34 170,817 +0.06(+0.27%)
Jul 01, 2020 23.61 23.62 23.10 23.27 108,546 -0.14(-0.62%)
Jun 30, 2020 23.05 23.48 22.95 23.42 168,653 +0.30(+1.32%)
Jun 29, 2020 22.76 23.38 22.71 23.12 154,178 +0.41(+1.81%)
Jun 26, 2020 22.89 23.23 22.50 22.70 224,029 -0.28(-1.20%)
Jun 25, 2020 22.84 23.32 22.67 22.98 126,885 -0.08(-0.36%)
Jun 24, 2020 23.19 23.30 22.24 23.06 481,555 -0.36(-1.55%)
Jun 23, 2020 23.78 24.01 23.42 23.42 148,143 -0.12(-0.49%)
Jun 22, 2020 23.67 23.75 23.42 23.54 166,413 +0.07(+0.29%)
Jun 19, 2020 24.05 24.15 23.33 23.47 214,505 -0.26(-1.10%)
Jun 18, 2020 23.67 24.19 23.67 23.73 652,929 -0.15(-0.63%)
Jun 17, 2020 24.23 24.41 23.68 23.88 194,348 -0.34(-1.42%)
Jun 16, 2020 24.54 24.63 23.91 24.23 676,092 +0.23(+0.95%)
Jun 15, 2020 23.43 24.27 23.43 24.00 164,628 +0.04(+0.18%)
Jun 12, 2020 23.83 24.14 23.18 23.96 206,223 +0.65(+2.80%)
Jun 11, 2020 23.67 24.09 23.18 23.30 395,836 -1.10(-4.49%)
Jun 10, 2020 24.88 25.11 24.28 24.40 243,268 -0.48(-1.92%)
Jun 09, 2020 25.50 25.50 24.66 24.88 211,115 -0.64(-2.50%)
Jun 08, 2020 25.52 25.55 25.02 25.52 718,426 +0.66(+2.66%)
Jun 05, 2020 24.56 24.98 24.37 24.85 476,424 +0.52(+2.14%)
Jun 04, 2020 23.81 24.34 23.81 24.33 253,312 +0.47(+1.98%)
Jun 03, 2020 23.91 24.20 23.61 23.86 314,701 +0.05(+0.20%)
Jun 02, 2020 23.67 24.11 23.67 23.81 133,916 +0.12(+0.51%)
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.