Skip to main content

Intercontinental Exchange (NY: ICE )

135.67 +0.41 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 104.44 105.25 104.19 105.21 2,197,943 +0.87(+0.83%)
Jan 30, 2023 104.93 105.81 104.24 104.34 2,010,072 -1.25(-1.19%)
Jan 27, 2023 105.01 106.10 104.11 105.59 3,543,596 -0.24(-0.23%)
Jan 26, 2023 104.60 105.92 104.03 105.83 1,369,728 +1.66(+1.60%)
Jan 25, 2023 102.64 104.66 101.93 104.17 2,437,146 +0.23(+0.23%)
Jan 24, 2023 106.43 106.48 103.48 103.94 2,572,155 -2.37(-2.23%)
Jan 23, 2023 106.21 107.19 105.32 106.31 2,007,654 +0.19(+0.18%)
Jan 20, 2023 104.72 106.21 104.18 106.12 1,726,518 +1.53(+1.46%)
Jan 19, 2023 104.73 105.34 103.99 104.59 2,230,984 -0.73(-0.70%)
Jan 18, 2023 105.31 106.49 104.92 105.33 2,453,228 +0.25(+0.24%)
Jan 17, 2023 105.11 106.04 104.63 105.07 2,477,970 -0.22(-0.21%)
Jan 13, 2023 105.74 105.90 104.06 105.29 1,764,688 -1.37(-1.28%)
Jan 12, 2023 106.63 107.20 105.38 106.66 2,878,866 +0.33(+0.31%)
Jan 11, 2023 104.94 106.70 104.56 106.33 2,710,594 +2.00(+1.91%)
Jan 10, 2023 102.82 104.53 102.57 104.33 1,500,778 +1.38(+1.34%)
Jan 09, 2023 102.99 104.24 102.57 102.95 4,063,929 +0.33(+0.32%)
Jan 06, 2023 101.16 102.96 99.93 102.62 1,629,982 +2.27(+2.26%)
Jan 05, 2023 100.71 101.41 100.15 100.35 1,250,685 -1.32(-1.30%)
Jan 04, 2023 102.17 102.48 101.11 101.67 1,561,106 +0.69(+0.68%)
Jan 03, 2023 101.36 102.20 100.19 100.98 1,958,693 +0.63(+0.62%)
Dec 30, 2022 100.99 101.64 99.29 100.36 1,201,682 -1.48(-1.45%)
Dec 29, 2022 100.89 102.34 100.63 101.83 1,015,906 +1.79(+1.79%)
Dec 28, 2022 100.57 101.27 100.00 100.04 1,622,599 +0.16(+0.16%)
Dec 27, 2022 100.55 100.91 99.43 99.89 2,753,470 -0.68(-0.68%)
Dec 23, 2022 100.27 100.97 99.93 100.57 1,350,562 +0.34(+0.34%)
Dec 22, 2022 99.12 100.28 98.56 100.23 2,208,495 -0.09(-0.09%)
Dec 21, 2022 98.64 100.59 98.62 100.32 2,469,401 +2.11(+2.15%)
Dec 20, 2022 98.26 99.03 97.70 98.21 1,675,798 +0.11(+0.11%)
Dec 19, 2022 98.64 99.39 97.41 98.10 1,711,395 -0.47(-0.48%)
Dec 16, 2022 98.95 99.54 97.91 98.57 6,261,042 -1.43(-1.43%)
Dec 15, 2022 100.39 100.89 99.13 100.00 2,068,980 -1.67(-1.65%)
Dec 14, 2022 103.25 104.54 101.21 101.67 2,287,346 -2.02(-1.95%)
Dec 13, 2022 105.52 105.64 103.02 103.69 2,355,290 +1.09(+1.06%)
Dec 12, 2022 100.25 102.64 100.06 102.60 2,284,388 +1.88(+1.87%)
Dec 09, 2022 101.47 102.03 100.66 100.72 2,211,009 -1.08(-1.06%)
Dec 08, 2022 101.28 102.35 100.74 101.80 2,188,617 +0.89(+0.88%)
Dec 07, 2022 102.38 103.28 100.63 100.92 3,122,690 -2.15(-2.09%)
Dec 06, 2022 104.41 104.77 102.80 103.07 1,919,590 -1.32(-1.26%)
Dec 05, 2022 106.12 106.47 104.00 104.39 1,889,351 -2.11(-1.98%)
Dec 02, 2022 105.24 106.94 104.66 106.49 1,202,334 -0.27(-0.25%)
Dec 01, 2022 106.14 107.19 105.55 106.76 1,790,367 +1.19(+1.13%)
Nov 30, 2022 102.44 105.64 101.97 105.57 3,595,159 +2.89(+2.82%)
Nov 29, 2022 102.28 103.62 102.14 102.68 1,450,696 +0.25(+0.25%)
Nov 28, 2022 103.73 104.25 102.04 102.43 2,319,934 -1.99(-1.90%)
Nov 25, 2022 103.72 104.75 103.63 104.41 838,923 +0.17(+0.17%)
Nov 23, 2022 103.30 104.98 102.75 104.24 1,381,867 +0.89(+0.86%)
Nov 22, 2022 103.27 103.59 102.15 103.35 1,557,992 +0.66(+0.65%)
Nov 21, 2022 101.32 103.64 100.51 102.69 2,046,396 +1.11(+1.09%)
Nov 18, 2022 102.77 102.90 100.61 101.58 1,631,854 +0.11(+0.11%)
Nov 17, 2022 100.96 101.94 99.89 101.47 2,415,437 +0.08(+0.08%)
Nov 16, 2022 102.40 103.25 100.94 101.39 2,320,332 -1.00(-0.98%)
Nov 15, 2022 102.57 103.54 100.95 102.40 2,816,523 +0.93(+0.91%)
Nov 14, 2022 101.31 103.20 100.90 101.47 2,890,780 -0.21(-0.21%)
Nov 11, 2022 100.45 102.00 99.44 101.69 2,514,099 +1.73(+1.74%)
Nov 10, 2022 98.07 100.03 96.58 99.95 2,937,873 +5.15(+5.43%)
Nov 09, 2022 96.85 97.00 94.63 94.80 1,720,208 -2.12(-2.18%)
Nov 08, 2022 95.26 98.67 94.90 96.92 3,010,975 +1.88(+1.98%)
Nov 07, 2022 95.22 95.32 94.17 95.04 2,135,597 +0.86(+0.91%)
Nov 04, 2022 94.04 94.27 91.81 94.18 3,255,995 +1.12(+1.20%)
Nov 03, 2022 90.27 94.92 89.93 93.06 3,697,947 +2.77(+3.07%)
Nov 02, 2022 91.42 92.41 90.00 90.29 4,689,376 -1.35(-1.48%)
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.