Icahn Enterprises (NQ: IEP )

58.16 USD +0.40 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 58.57 58.83 58.01 58.16 334,282 +0.40(+0.69%)
May 13, 2021 58.55 58.66 57.65 57.76 262,039 +0.16(+0.28%)
May 12, 2021 59.97 59.97 57.57 57.60 341,659 -2.28(-3.81%)
May 11, 2021 59.98 60.30 59.07 59.88 196,758 -0.65(-1.07%)
May 10, 2021 59.61 61.03 59.61 60.53 299,337 +0.98(+1.65%)
May 07, 2021 58.02 59.55 57.85 59.55 299,393 +1.98(+3.44%)
May 06, 2021 57.75 57.95 57.16 57.57 168,189 +0.02(+0.03%)
May 05, 2021 57.60 57.62 57.32 57.55 144,512 +0.00(+0.00%)
May 04, 2021 57.82 57.82 57.14 57.55 203,055 -0.01(-0.02%)
May 03, 2021 58.07 58.26 57.42 57.56 257,326 -0.40(-0.69%)
Apr 30, 2021 58.47 58.58 57.87 57.96 189,400 -0.30(-0.51%)
Apr 29, 2021 57.95 58.36 57.46 58.26 203,080 +0.31(+0.53%)
Apr 28, 2021 58.40 58.82 57.33 57.95 153,418 -0.44(-0.75%)
Apr 27, 2021 58.35 58.95 58.25 58.39 132,366 +0.02(+0.03%)
Apr 26, 2021 58.35 58.48 57.76 58.37 114,547 +0.45(+0.78%)
Apr 23, 2021 57.90 58.63 57.72 57.92 160,000 +0.01(+0.02%)
Apr 22, 2021 57.69 57.96 57.26 57.91 162,020 +0.54(+0.94%)
Apr 21, 2021 56.85 57.53 56.85 57.37 99,534 +0.23(+0.40%)
Apr 20, 2021 57.21 57.38 56.65 57.14 130,645 +0.01(+0.02%)
Apr 19, 2021 57.20 57.35 56.80 57.13 192,122 +0.08(+0.14%)
Apr 16, 2021 56.93 57.22 56.52 57.05 110,700 +0.21(+0.37%)
Apr 15, 2021 56.46 57.39 56.46 56.84 154,232 +0.35(+0.62%)
Apr 14, 2021 56.39 56.92 55.92 56.49 290,581 +0.48(+0.86%)
Apr 13, 2021 56.55 56.55 55.85 56.01 172,518 -0.23(-0.41%)
Apr 12, 2021 56.42 56.58 56.03 56.24 136,951 -0.14(-0.25%)
Apr 09, 2021 56.62 56.82 56.10 56.38 97,500 -0.45(-0.79%)
Apr 08, 2021 56.11 57.15 56.00 56.83 130,943 +0.66(+1.18%)
Apr 07, 2021 56.65 56.87 55.64 56.17 201,974 -0.48(-0.85%)
Apr 06, 2021 57.00 57.18 56.17 56.65 164,112 -0.60(-1.05%)
Apr 05, 2021 55.87 57.25 55.70 57.25 380,120 +2.20(+4.00%)
Apr 01, 2021 54.00 55.30 53.81 55.05 190,700 +1.33(+2.48%)
Mar 31, 2021 54.06 54.09 53.19 53.72 203,914 -0.26(-0.48%)
Mar 30, 2021 53.61 54.06 52.92 53.98 213,315 +0.04(+0.07%)
Mar 29, 2021 54.50 55.00 53.55 53.94 237,178 -0.79(-1.44%)
Mar 26, 2021 55.07 55.44 54.11 54.73 255,500 -0.39(-0.71%)
Mar 25, 2021 53.23 55.20 52.17 55.12 464,146 -0.79(-1.41%)
Mar 24, 2021 58.01 58.09 55.85 55.91 1,214,782 -1.19(-2.08%)
Mar 23, 2021 58.75 58.89 56.98 57.10 800,684 -1.27(-2.18%)
Mar 22, 2021 59.01 59.90 58.35 58.37 824,513 -0.34(-0.58%)
Mar 19, 2021 58.51 59.13 58.04 58.71 549,600 +0.37(+0.63%)
Mar 18, 2021 59.59 59.59 57.90 58.34 546,967 -1.23(-2.06%)
Mar 17, 2021 61.54 61.84 59.40 59.57 867,299 -1.54(-2.52%)
Mar 16, 2021 61.89 61.89 61.02 61.11 263,525 -0.31(-0.50%)
Mar 15, 2021 61.51 61.65 60.60 61.42 368,687 +0.58(+0.95%)
Mar 12, 2021 61.08 61.08 60.40 60.84 284,600 -0.02(-0.03%)
Mar 11, 2021 61.10 61.10 60.50 60.86 435,948 +0.13(+0.21%)
Mar 10, 2021 61.10 61.13 60.32 60.73 492,002 +0.38(+0.63%)
Mar 09, 2021 60.75 61.10 59.90 60.35 359,194 +0.20(+0.33%)
Mar 08, 2021 61.58 61.85 60.01 60.15 490,107 +0.82(+1.38%)
Mar 05, 2021 60.99 60.99 59.09 59.33 314,500 -0.33(-0.55%)
Mar 04, 2021 61.65 61.88 58.59 59.66 570,249 -0.92(-1.52%)
Mar 03, 2021 60.12 61.73 59.62 60.58 293,027 +0.79(+1.32%)
Mar 02, 2021 62.39 62.62 59.73 59.79 406,817 -1.53(-2.50%)
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.