Skip to main content

Intercontinental Exchange (NY: ICE )

136.38 +0.18 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 125.86 127.55 125.34 125.77 4,202,844 -1.14(-0.89%)
Nov 29, 2021 125.77 127.58 125.56 126.90 2,364,744 +2.14(+1.71%)
Nov 26, 2021 126.19 127.20 124.34 124.77 1,599,762 -2.49(-1.96%)
Nov 24, 2021 127.10 127.56 126.34 127.26 2,086,749 +0.21(+0.17%)
Nov 23, 2021 127.43 127.85 125.95 127.05 2,416,518 -0.89(-0.70%)
Nov 22, 2021 128.59 129.67 127.75 127.94 1,962,788 -0.31(-0.24%)
Nov 19, 2021 130.14 130.19 128.19 128.25 2,574,779 -1.99(-1.53%)
Nov 18, 2021 131.60 130.87 130.21 130.24 1,752,687 -0.87(-0.66%)
Nov 17, 2021 130.59 131.34 129.67 131.11 2,057,387 +0.19(+0.15%)
Nov 16, 2021 130.35 131.62 130.23 130.91 1,789,621 +0.75(+0.58%)
Nov 15, 2021 130.53 130.99 129.72 130.16 1,421,024 +0.00(+0.00%)
Nov 12, 2021 129.50 130.27 128.99 130.16 3,238,797 +1.24(+0.96%)
Nov 11, 2021 128.92 129.56 128.48 128.92 1,557,744 -0.20(-0.16%)
Nov 10, 2021 129.96 129.12 2,137,233 -1.22(-0.94%)
Nov 09, 2021 130.40 130.82 129.81 130.35 2,458,944 -0.26(-0.20%)
Nov 08, 2021 131.26 131.59 130.02 130.61 2,530,184 -0.32(-0.24%)
Nov 05, 2021 131.99 132.76 130.50 130.92 2,580,524 -0.42(-0.32%)
Nov 04, 2021 132.28 133.08 130.88 131.35 3,668,047 -0.64(-0.49%)
Nov 03, 2021 133.06 133.70 130.94 131.99 2,252,238 -1.56(-1.17%)
Nov 02, 2021 132.19 134.49 132.15 133.55 2,621,417 +1.62(+1.22%)
Nov 01, 2021 133.61 133.31 131.76 131.93 1,932,298 -1.28(-0.96%)
Oct 29, 2021 129.97 133.56 129.93 133.21 2,690,788 +2.86(+2.19%)
Oct 28, 2021 128.09 132.75 128.09 130.36 3,291,755 +2.43(+1.90%)
Oct 27, 2021 128.28 129.60 127.79 127.92 2,290,193 -0.73(-0.57%)
Oct 26, 2021 129.00 128.61 128.65 2,496,800 +0.65(+0.51%)
Oct 25, 2021 126.85 128.18 126.33 128.00 1,590,739 +1.39(+1.09%)
Oct 22, 2021 124.83 126.86 124.82 126.61 1,637,868 +1.91(+1.53%)
Oct 21, 2021 125.31 125.61 124.34 124.70 1,828,200 -0.59(-0.47%)
Oct 20, 2021 126.37 126.75 124.90 125.28 1,455,779 -0.66(-0.53%)
Oct 19, 2021 125.61 126.19 125.32 125.95 1,475,042 +0.59(+0.47%)
Oct 18, 2021 126.04 126.38 124.45 125.36 2,195,321 +0.88(+0.70%)
Oct 15, 2021 124.89 124.89 123.56 124.49 2,469,660 +0.62(+0.50%)
Oct 14, 2021 124.58 124.76 123.65 123.87 2,297,997 +0.38(+0.31%)
Oct 13, 2021 123.19 123.74 121.83 123.49 2,007,013 +0.78(+0.63%)
Oct 12, 2021 123.08 123.89 122.42 122.71 2,091,210 -0.03(-0.02%)
Oct 11, 2021 123.30 124.48 122.48 122.74 2,349,907 -0.51(-0.41%)
Oct 08, 2021 121.94 123.37 121.23 123.25 2,207,701 +1.64(+1.35%)
Oct 07, 2021 119.01 122.25 119.01 121.61 3,792,896 +3.64(+3.08%)
Oct 06, 2021 113.38 118.03 113.16 117.97 4,832,473 +4.37(+3.84%)
Oct 05, 2021 111.21 114.01 110.86 113.61 2,670,730 +3.25(+2.95%)
Oct 04, 2021 110.86 111.82 109.61 110.35 2,569,859 -0.67(-0.61%)
Oct 01, 2021 111.04 111.78 109.58 111.03 2,562,640 +0.56(+0.51%)
Sep 30, 2021 112.78 113.22 110.47 110.47 2,549,203 -2.00(-1.78%)
Sep 29, 2021 112.57 113.82 112.34 112.47 2,543,159 +0.34(+0.30%)
Sep 28, 2021 113.53 113.81 111.29 112.13 2,867,612 -2.01(-1.76%)
Sep 27, 2021 115.38 115.38 113.40 114.14 2,841,551 -1.06(-0.92%)
Sep 24, 2021 114.15 115.37 113.89 115.20 1,867,003 +0.80(+0.70%)
Sep 23, 2021 112.99 114.73 112.86 114.40 2,169,192 +1.92(+1.71%)
Sep 22, 2021 112.84 113.08 112.06 112.48 2,833,523 +0.16(+0.15%)
Sep 21, 2021 112.58 113.51 112.08 112.32 2,748,201 -0.09(-0.08%)
Sep 20, 2021 112.05 113.09 111.24 112.40 2,893,401 -0.84(-0.74%)
Sep 17, 2021 113.98 114.24 112.84 113.24 4,262,319 -1.18(-1.03%)
Sep 16, 2021 114.23 114.75 113.81 114.42 2,130,618 +0.16(+0.14%)
Sep 15, 2021 114.62 115.18 113.89 114.26 3,315,039 -0.16(-0.14%)
Sep 14, 2021 114.13 114.49 113.70 114.42 2,007,847 +0.68(+0.60%)
Sep 13, 2021 114.82 115.71 112.56 113.74 2,766,978 -0.28(-0.24%)
Sep 10, 2021 115.13 115.13 113.91 114.02 1,977,657 -0.59(-0.51%)
Sep 09, 2021 115.04 115.91 114.57 114.61 2,188,492 -0.28(-0.24%)
Sep 08, 2021 113.82 115.07 113.45 114.88 2,622,872 +0.96(+0.84%)
Sep 07, 2021 116.10 116.10 113.60 113.92 3,053,115 -2.29(-1.97%)
Sep 03, 2021 115.58 116.74 115.58 116.22 1,953,950 +0.38(+0.33%)
Sep 02, 2021 116.03 116.57 115.14 115.83 1,514,122 +0.11(+0.09%)
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.