Skip to main content

Intercontinental Exchange (NY: ICE )

136.20 +0.53 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 70.24 71.11 70.15 71.06 4,626,009 +1.28(+1.83%)
Mar 28, 2019 69.03 69.83 68.73 69.78 2,210,946 +0.85(+1.23%)
Mar 27, 2019 68.97 69.31 68.69 68.93 2,184,351 -0.12(-0.18%)
Mar 26, 2019 69.37 69.55 68.48 69.05 2,749,965 +0.20(+0.28%)
Mar 25, 2019 67.99 69.06 67.87 68.85 3,213,026 +0.95(+1.40%)
Mar 22, 2019 68.15 68.36 67.63 67.90 3,093,185 -0.59(-0.86%)
Mar 21, 2019 68.02 68.91 68.00 68.49 2,448,275 +0.18(+0.26%)
Mar 20, 2019 69.34 69.36 68.28 68.31 3,455,670 -0.98(-1.41%)
Mar 19, 2019 70.01 70.11 69.09 69.29 2,560,641 -0.34(-0.48%)
Mar 18, 2019 69.84 70.23 69.49 69.63 3,747,595 -0.02(-0.03%)
Mar 15, 2019 68.83 69.67 68.78 69.65 4,138,141 +0.69(+1.00%)
Mar 14, 2019 68.80 69.15 68.51 68.96 2,101,450 +0.11(+0.16%)
Mar 13, 2019 68.04 69.06 67.96 68.85 3,729,203 +0.86(+1.27%)
Mar 12, 2019 67.65 68.32 67.46 67.99 2,845,375 +0.53(+0.79%)
Mar 11, 2019 67.75 68.03 67.18 67.46 2,841,909 +0.05(+0.07%)
Mar 08, 2019 67.87 67.87 66.85 67.41 3,580,312 -1.07(-1.56%)
Mar 07, 2019 69.43 69.55 68.39 68.48 3,202,111 -1.15(-1.66%)
Mar 06, 2019 70.27 70.39 69.47 69.63 1,781,237 -0.46(-0.65%)
Mar 05, 2019 70.89 71.05 69.95 70.09 2,672,026 -0.74(-1.05%)
Mar 04, 2019 71.87 72.23 70.66 70.83 5,010,826 -0.94(-1.31%)
Mar 01, 2019 72.08 72.67 71.67 71.77 3,285,189 +0.04(+0.05%)
Feb 28, 2019 70.91 72.03 70.91 71.73 4,303,593 +0.87(+1.23%)
Feb 27, 2019 69.85 71.07 69.75 70.86 3,010,458 +0.85(+1.21%)
Feb 26, 2019 69.86 70.29 69.83 70.01 2,609,419 -0.04(-0.05%)
Feb 25, 2019 70.37 70.92 69.96 70.05 2,504,807 +0.15(+0.21%)
Feb 22, 2019 69.78 70.07 69.68 69.90 2,775,713 +0.29(+0.41%)
Feb 21, 2019 69.49 69.90 69.31 69.61 2,910,206 +0.36(+0.52%)
Feb 20, 2019 69.50 69.63 68.83 69.25 4,017,730 -0.35(-0.51%)
Feb 19, 2019 70.00 70.38 68.81 69.60 2,534,064 -0.59(-0.85%)
Feb 15, 2019 70.17 70.77 69.26 70.20 7,954,039 -0.42(-0.59%)
Feb 14, 2019 71.17 71.30 70.38 70.62 3,761,681 -0.68(-0.95%)
Feb 13, 2019 71.08 71.93 70.89 71.30 2,905,745 +0.51(+0.72%)
Feb 12, 2019 70.63 71.29 70.36 70.78 2,805,250 +0.57(+0.81%)
Feb 11, 2019 70.78 71.17 69.91 70.22 3,122,654 -0.60(-0.84%)
Feb 08, 2019 69.85 70.86 69.39 70.81 4,155,180 +0.57(+0.81%)
Feb 07, 2019 70.98 71.02 69.06 70.24 6,206,455 -1.71(-2.38%)
Feb 06, 2019 71.61 74.48 71.29 71.96 3,842,269 +0.07(+0.10%)
Feb 05, 2019 71.75 71.96 71.40 71.88 3,163,097 +0.20(+0.27%)
Feb 04, 2019 72.11 72.27 70.96 71.69 3,335,651 -0.39(-0.54%)
Feb 01, 2019 71.63 72.37 71.42 72.08 2,785,177 +0.71(+0.99%)
Jan 31, 2019 70.49 71.49 70.40 71.37 2,746,704 +0.50(+0.71%)
Jan 30, 2019 69.94 71.05 69.81 70.87 2,815,326 +0.81(+1.15%)
Jan 29, 2019 70.28 70.54 69.65 70.06 2,302,235 -0.33(-0.48%)
Jan 28, 2019 70.11 70.48 69.74 70.39 1,519,250 -0.05(-0.07%)
Jan 25, 2019 70.56 70.97 70.19 70.44 2,767,216 +0.51(+0.73%)
Jan 24, 2019 70.64 70.82 69.84 69.93 2,449,091 -0.79(-1.12%)
Jan 23, 2019 70.79 71.05 70.07 70.72 1,875,508 +0.18(+0.25%)
Jan 22, 2019 70.20 70.95 70.03 70.54 2,966,126 +0.22(+0.32%)
Jan 18, 2019 69.91 70.51 69.48 70.32 3,405,002 +0.73(+1.04%)
Jan 17, 2019 69.02 69.76 68.85 69.59 2,595,688 +0.32(+0.46%)
Jan 16, 2019 69.19 69.78 68.84 69.28 3,114,877 +0.93(+1.36%)
Jan 15, 2019 67.48 68.39 67.31 68.35 1,696,583 +0.75(+1.11%)
Jan 14, 2019 67.27 67.85 67.04 67.59 3,438,890 -0.37(-0.55%)
Jan 11, 2019 67.34 68.04 67.10 67.97 1,772,141 +0.30(+0.44%)
Jan 10, 2019 67.22 67.86 67.02 67.67 2,966,973 +0.32(+0.47%)
Jan 09, 2019 67.11 67.89 66.88 67.35 3,239,147 +0.27(+0.40%)
Jan 08, 2019 68.59 68.92 66.20 67.08 5,210,950 -1.14(-1.68%)
Jan 07, 2019 68.17 69.51 67.88 68.23 5,135,508 -2.13(-3.03%)
Jan 04, 2019 69.58 70.55 68.81 70.36 4,044,509 +1.57(+2.28%)
Jan 03, 2019 69.82 70.26 68.65 68.79 3,161,637 -1.26(-1.79%)
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.