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 (%)
Apr 30, 2015 39.82 40.41 39.54 39.96 2,966,994 -0.04(-0.10%)
Apr 29, 2015 39.70 40.31 39.67 40.00 2,588,024 +0.08(+0.21%)
Apr 28, 2015 39.65 39.95 39.36 39.92 2,966,792 +0.27(+0.69%)
Apr 27, 2015 39.75 40.04 39.52 39.65 3,551,934 -0.11(-0.29%)
Apr 24, 2015 40.00 40.20 39.38 39.76 3,631,970 -0.32(-0.80%)
Apr 23, 2015 40.06 40.32 39.96 40.08 2,220,477 -0.07(-0.19%)
Apr 22, 2015 39.90 40.50 39.68 40.15 3,614,761 +0.27(+0.66%)
Apr 21, 2015 40.17 40.24 39.73 39.89 2,452,798 -0.28(-0.69%)
Apr 20, 2015 39.92 40.23 39.74 40.17 2,999,256 +0.36(+0.89%)
Apr 17, 2015 40.63 41.00 39.63 39.81 3,881,326 -1.11(-2.70%)
Apr 16, 2015 40.88 41.18 40.56 40.91 1,826,989 +0.02(+0.04%)
Apr 15, 2015 40.79 41.20 40.49 40.90 4,137,183 +0.16(+0.40%)
Apr 14, 2015 41.05 41.38 40.52 40.74 2,635,085 -0.34(-0.83%)
Apr 13, 2015 41.16 41.43 41.05 41.08 2,216,623 -0.20(-0.48%)
Apr 10, 2015 41.14 41.40 40.97 41.28 1,799,036 +0.18(+0.44%)
Apr 09, 2015 40.94 41.14 40.59 41.09 2,017,558 +0.07(+0.17%)
Apr 08, 2015 40.93 41.29 40.92 41.02 2,660,296 +0.12(+0.30%)
Apr 07, 2015 40.90 41.25 40.68 40.90 3,001,835 +0.09(+0.21%)
Apr 06, 2015 40.55 41.23 40.44 40.82 2,381,684 +0.08(+0.20%)
Apr 02, 2015 41.13 40.73 40.73 40.73 2,953,100 -0.36(-0.89%)
Apr 01, 2015 41.41 41.90 41.02 41.10 3,774,164 -0.42(-1.01%)
Mar 31, 2015 41.54 41.70 41.29 41.52 3,692,577 -0.30(-0.73%)
Mar 30, 2015 41.56 41.85 41.39 41.82 2,720,706 +0.53(+1.29%)
Mar 27, 2015 40.74 41.41 40.73 41.29 2,712,576 +0.40(+0.97%)
Mar 26, 2015 40.84 41.34 40.51 40.89 3,858,262 -0.21(-0.52%)
Mar 25, 2015 41.68 41.88 40.88 41.10 4,935,110 -0.60(-1.43%)
Mar 24, 2015 41.71 42.05 41.44 41.70 3,331,412 -0.18(-0.43%)
Mar 23, 2015 42.24 42.28 41.65 41.88 3,493,642 -0.24(-0.58%)
Mar 20, 2015 42.13 42.35 41.78 42.13 5,737,436 -0.00(-0.00%)
Mar 19, 2015 41.08 42.19 40.98 42.13 4,297,480 +0.93(+2.26%)
Mar 18, 2015 41.42 41.48 40.78 41.20 3,355,021 -0.36(-0.87%)
Mar 17, 2015 41.31 41.63 41.02 41.56 3,687,060 +0.10(+0.24%)
Mar 16, 2015 41.02 41.62 41.02 41.46 2,775,099 +0.69(+1.68%)
Mar 13, 2015 40.96 41.24 40.55 40.77 2,993,795 -0.30(-0.73%)
Mar 12, 2015 41.01 41.31 40.68 41.07 2,820,059 +0.39(+0.95%)
Mar 11, 2015 40.84 40.93 40.20 40.69 4,155,235 +0.12(+0.29%)
Mar 10, 2015 41.34 41.34 40.57 40.57 3,720,063 -1.06(-2.56%)
Mar 09, 2015 41.16 41.73 40.95 41.64 3,874,528 +0.62(+1.52%)
Mar 06, 2015 41.61 42.05 40.98 41.01 3,996,360 -0.66(-1.58%)
Mar 05, 2015 41.78 41.82 41.46 41.67 3,377,136 +0.21(+0.50%)
Mar 04, 2015 41.85 41.93 41.12 41.46 4,963,939 -0.47(-1.13%)
Mar 03, 2015 42.41 42.70 41.43 41.93 4,381,623 -0.66(-1.55%)
Mar 02, 2015 41.81 42.68 41.79 42.59 4,055,186 +0.70(+1.68%)
Feb 27, 2015 42.39 42.56 41.87 41.89 2,884,155 -0.51(-1.20%)
Feb 26, 2015 42.61 42.72 42.12 42.40 3,780,120 -0.11(-0.26%)
Feb 25, 2015 41.83 42.71 41.52 42.51 4,780,297 +0.59(+1.41%)
Feb 24, 2015 41.66 42.39 41.53 41.92 2,945,605 +0.20(+0.47%)
Feb 23, 2015 41.77 41.83 41.38 41.72 2,111,489 -0.11(-0.26%)
Feb 20, 2015 41.63 41.91 41.16 41.83 6,150,078 +0.20(+0.47%)
Feb 19, 2015 41.62 42.14 41.60 41.63 2,076,384 -0.15(-0.37%)
Feb 18, 2015 41.69 41.93 41.44 41.78 2,809,895 -0.01(-0.02%)
Feb 17, 2015 41.57 41.95 41.43 41.79 2,864,614 +0.28(+0.68%)
Feb 13, 2015 41.80 41.51 41.51 41.51 2,611,493 -0.22(-0.52%)
Feb 12, 2015 41.25 41.80 41.15 41.72 2,831,981 +0.46(+1.12%)
Feb 11, 2015 41.09 41.41 40.95 41.26 3,023,803 +0.10(+0.23%)
Feb 10, 2015 40.88 41.24 40.72 41.17 3,409,077 +0.40(+0.99%)
Feb 09, 2015 40.55 41.28 40.49 40.76 3,546,169 +0.06(+0.14%)
Feb 06, 2015 40.36 41.11 40.35 40.71 6,168,585 +0.51(+1.27%)
Feb 05, 2015 38.40 40.24 38.40 40.20 7,716,957 +1.93(+5.05%)
Feb 04, 2015 37.46 38.47 37.46 38.27 5,953,216 +0.65(+1.72%)
Feb 03, 2015 37.13 37.66 37.13 37.62 3,022,264 +0.53(+1.42%)
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.