Skip to main content

Intercontinental Exchange (NY: ICE )

137.84 +0.73 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 104.44 105.25 104.20 105.22 2,197,802 +0.87(+0.83%)
Jan 30, 2023 104.93 105.81 104.25 104.34 2,009,944 -1.25(-1.19%)
Jan 27, 2023 105.02 106.11 104.11 105.60 3,543,370 -0.24(-0.23%)
Jan 26, 2023 104.61 105.93 104.04 105.84 1,369,640 +1.66(+1.60%)
Jan 25, 2023 102.64 104.67 101.94 104.18 2,436,990 +0.23(+0.23%)
Jan 24, 2023 106.44 106.49 103.49 103.94 2,571,991 -2.37(-2.23%)
Jan 23, 2023 106.21 107.20 105.32 106.31 2,007,526 +0.19(+0.18%)
Jan 20, 2023 104.73 106.21 104.19 106.13 1,726,408 +1.53(+1.46%)
Jan 19, 2023 104.74 105.34 103.99 104.60 2,230,841 -0.73(-0.70%)
Jan 18, 2023 105.31 106.50 104.92 105.33 2,453,071 +0.25(+0.24%)
Jan 17, 2023 105.12 106.05 104.64 105.08 2,477,812 -0.22(-0.20%)
Jan 13, 2023 105.74 105.91 104.07 105.29 1,764,576 -1.37(-1.28%)
Jan 12, 2023 106.64 107.21 105.38 106.66 2,878,682 +0.33(+0.31%)
Jan 11, 2023 104.94 106.70 104.57 106.33 2,710,421 +2.00(+1.91%)
Jan 10, 2023 102.83 104.53 102.58 104.34 1,500,682 +1.38(+1.34%)
Jan 09, 2023 103.00 104.25 102.58 102.96 4,063,670 +0.33(+0.32%)
Jan 06, 2023 101.17 102.97 99.93 102.62 1,629,878 +2.27(+2.26%)
Jan 05, 2023 100.72 101.42 100.16 100.35 1,250,605 -1.32(-1.30%)
Jan 04, 2023 102.17 102.49 101.11 101.67 1,561,006 +0.69(+0.68%)
Jan 03, 2023 101.37 102.20 100.20 100.99 1,958,568 +0.63(+0.62%)
Dec 30, 2022 101.00 101.64 99.30 100.36 1,201,606 -1.48(-1.45%)
Dec 29, 2022 100.90 102.35 100.63 101.84 1,015,841 +1.79(+1.79%)
Dec 28, 2022 100.58 101.27 100.00 100.05 1,622,496 +0.16(+0.16%)
Dec 27, 2022 100.56 100.91 99.43 99.89 2,753,294 -0.68(-0.68%)
Dec 23, 2022 100.28 100.98 99.93 100.58 1,350,475 +0.34(+0.34%)
Dec 22, 2022 99.13 100.28 98.56 100.24 2,208,354 -0.09(-0.09%)
Dec 21, 2022 98.64 100.60 98.62 100.33 2,469,243 +2.11(+2.15%)
Dec 20, 2022 98.27 99.03 97.70 98.21 1,675,691 +0.11(+0.11%)
Dec 19, 2022 98.64 99.40 97.42 98.10 1,711,285 -0.47(-0.48%)
Dec 16, 2022 98.95 99.54 97.91 98.57 6,260,643 -1.43(-1.43%)
Dec 15, 2022 100.39 100.90 99.14 100.00 2,068,848 -1.67(-1.65%)
Dec 14, 2022 103.26 104.55 101.22 101.67 2,287,201 -2.03(-1.95%)
Dec 13, 2022 105.52 105.65 103.03 103.70 2,355,139 +1.09(+1.06%)
Dec 12, 2022 100.26 102.65 100.06 102.61 2,284,242 +1.88(+1.87%)
Dec 09, 2022 101.48 102.03 100.67 100.73 2,210,868 -1.08(-1.06%)
Dec 08, 2022 101.29 102.35 100.75 101.81 2,188,477 +0.89(+0.88%)
Dec 07, 2022 102.38 103.29 100.64 100.92 3,122,490 -2.15(-2.09%)
Dec 06, 2022 104.41 104.77 102.81 103.08 1,919,467 -1.32(-1.26%)
Dec 05, 2022 106.13 106.48 104.01 104.39 1,889,230 -2.11(-1.98%)
Dec 02, 2022 105.25 106.95 104.67 106.50 1,202,257 -0.27(-0.26%)
Dec 01, 2022 106.15 107.20 105.55 106.77 1,790,252 +1.19(+1.13%)
Nov 30, 2022 102.45 105.65 101.97 105.58 3,594,930 +2.89(+2.82%)
Nov 29, 2022 102.29 103.63 102.15 102.69 1,450,604 +0.25(+0.25%)
Nov 28, 2022 103.74 104.25 102.04 102.43 2,319,785 -1.99(-1.90%)
Nov 25, 2022 103.73 104.75 103.64 104.42 838,870 +0.18(+0.17%)
Nov 23, 2022 103.31 104.99 102.75 104.25 1,381,779 +0.89(+0.86%)
Nov 22, 2022 103.28 103.59 102.16 103.36 1,557,893 +0.66(+0.64%)
Nov 21, 2022 101.33 103.64 100.51 102.70 2,046,266 +1.11(+1.09%)
Nov 18, 2022 102.77 102.91 100.62 101.58 1,631,750 +0.11(+0.11%)
Nov 17, 2022 100.97 101.94 99.90 101.48 2,415,283 +0.08(+0.08%)
Nov 16, 2022 102.40 103.26 100.95 101.40 2,320,183 -1.00(-0.98%)
Nov 15, 2022 102.58 103.54 100.96 102.40 2,816,344 +0.93(+0.91%)
Nov 14, 2022 101.31 103.20 100.90 101.48 2,890,595 -0.21(-0.21%)
Nov 11, 2022 100.45 102.00 99.45 101.69 2,513,938 +1.74(+1.74%)
Nov 10, 2022 98.08 100.04 96.58 99.96 2,937,686 +5.15(+5.43%)
Nov 09, 2022 96.86 97.00 94.63 94.81 1,720,098 -2.12(-2.18%)
Nov 08, 2022 95.27 98.68 94.91 96.92 3,010,783 +1.88(+1.98%)
Nov 07, 2022 95.23 95.33 94.17 95.04 2,135,460 +0.86(+0.91%)
Nov 04, 2022 94.05 94.27 91.82 94.19 3,255,787 +1.12(+1.20%)
Nov 03, 2022 90.28 94.93 89.94 93.06 3,697,711 +2.77(+3.07%)
Nov 02, 2022 91.43 92.42 90.00 90.30 4,689,077 -1.36(-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.