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 (%)
Jun 30, 2021 113.85 114.09 113.46 113.89 1,825,383 -0.06(-0.05%)
Jun 29, 2021 114.25 114.61 113.68 113.94 1,646,562 -0.03(-0.02%)
Jun 28, 2021 114.39 114.81 113.03 113.97 3,293,155 -0.51(-0.44%)
Jun 25, 2021 113.86 114.62 113.51 114.48 5,482,955 +1.18(+1.04%)
Jun 24, 2021 112.13 113.32 111.83 113.30 3,191,770 +1.39(+1.24%)
Jun 23, 2021 111.74 112.39 110.95 111.91 3,318,370 +2.10(+1.91%)
Jun 22, 2021 109.04 110.14 108.93 109.81 2,427,907 +0.72(+0.66%)
Jun 21, 2021 108.53 109.59 107.64 109.09 3,230,513 +0.90(+0.83%)
Jun 18, 2021 108.99 109.07 107.77 108.19 7,356,824 -1.21(-1.11%)
Jun 17, 2021 109.19 109.78 108.43 109.40 2,932,688 +0.17(+0.16%)
Jun 16, 2021 109.85 110.24 108.81 109.22 3,382,601 -0.19(-0.18%)
Jun 15, 2021 109.27 110.03 108.64 109.42 2,662,076 +0.51(+0.47%)
Jun 14, 2021 107.82 108.98 107.38 108.91 4,385,957 +1.12(+1.04%)
Jun 11, 2021 107.24 108.25 107.24 107.79 3,263,371 +0.91(+0.85%)
Jun 10, 2021 105.99 107.10 105.94 106.88 2,977,665 +0.83(+0.78%)
Jun 09, 2021 106.33 106.88 105.94 106.05 2,114,041 -0.22(-0.21%)
Jun 08, 2021 105.79 106.59 105.25 106.27 2,634,706 +0.65(+0.62%)
Jun 07, 2021 107.37 107.37 105.41 105.62 1,997,467 -1.70(-1.59%)
Jun 04, 2021 107.11 107.68 106.59 107.32 2,475,064 +0.55(+0.52%)
Jun 03, 2021 106.65 107.67 105.96 106.76 2,621,952 -0.14(-0.13%)
Jun 02, 2021 105.29 107.09 105.29 106.91 3,409,716 +1.86(+1.77%)
Jun 01, 2021 108.93 109.06 104.85 105.05 3,964,291 -2.94(-2.72%)
May 28, 2021 107.55 108.24 107.21 107.99 3,338,062 +0.82(+0.77%)
May 27, 2021 107.93 108.09 107.12 107.17 3,706,461 -0.33(-0.31%)
May 26, 2021 108.19 108.87 107.11 107.50 2,622,447 -0.01(-0.01%)
May 25, 2021 108.36 108.51 107.25 107.51 1,663,331 -0.56(-0.52%)
May 24, 2021 108.73 109.42 107.82 108.07 2,318,769 -0.18(-0.17%)
May 21, 2021 107.49 108.76 107.48 108.26 2,695,719 +1.15(+1.07%)
May 20, 2021 106.13 107.93 105.86 107.11 3,176,815 +1.17(+1.10%)
May 19, 2021 105.23 106.18 104.31 105.94 3,400,081 -0.02(-0.02%)
May 18, 2021 107.38 107.53 105.86 105.96 2,285,805 -1.64(-1.52%)
May 17, 2021 108.57 108.73 107.08 107.60 1,607,550 -0.76(-0.70%)
May 14, 2021 107.83 108.81 107.25 108.35 2,261,354 +1.04(+0.97%)
May 13, 2021 107.48 108.50 107.02 107.31 2,878,344 +0.68(+0.64%)
May 12, 2021 108.07 109.05 106.56 106.63 2,717,345 -1.54(-1.42%)
May 11, 2021 108.38 108.92 107.17 108.17 2,048,885 -1.16(-1.06%)
May 10, 2021 109.67 110.91 109.19 109.33 1,822,098 -0.51(-0.46%)
May 07, 2021 109.17 110.51 108.77 109.83 2,342,125 +1.14(+1.05%)
May 06, 2021 110.01 110.06 108.15 108.70 2,371,745 -1.05(-0.96%)
May 05, 2021 110.08 110.86 109.17 109.75 2,674,151 +0.17(+0.16%)
May 04, 2021 109.68 109.81 108.37 109.58 3,418,512 -0.88(-0.80%)
May 03, 2021 112.67 113.04 110.08 110.46 2,793,091 -2.15(-1.91%)
Apr 30, 2021 112.03 112.61 110.46 112.61 3,327,505 +0.03(+0.03%)
Apr 29, 2021 113.78 113.84 110.89 112.58 3,788,302 -1.33(-1.17%)
Apr 28, 2021 116.22 116.24 113.36 113.91 2,737,589 -2.07(-1.78%)
Apr 27, 2021 115.45 116.13 115.05 115.98 1,737,725 +0.35(+0.31%)
Apr 26, 2021 116.17 116.62 115.55 115.62 1,209,105 -0.39(-0.34%)
Apr 23, 2021 115.13 116.68 114.80 116.01 1,437,706 +1.37(+1.19%)
Apr 22, 2021 113.89 115.55 113.74 114.65 1,719,663 +0.30(+0.26%)
Apr 21, 2021 115.02 115.62 113.97 114.35 1,994,870 -0.22(-0.19%)
Apr 20, 2021 114.59 115.28 114.17 114.57 2,815,657 +0.02(+0.02%)
Apr 19, 2021 115.16 115.32 113.81 114.55 2,179,716 -0.95(-0.82%)
Apr 16, 2021 115.18 115.83 114.38 115.50 2,523,669 +0.83(+0.73%)
Apr 15, 2021 113.50 114.69 113.46 114.67 2,186,373 +1.60(+1.41%)
Apr 14, 2021 113.56 114.73 112.85 113.07 1,853,997 -0.51(-0.45%)
Apr 13, 2021 112.48 114.07 112.17 113.58 1,766,946 +0.97(+0.86%)
Apr 12, 2021 111.78 112.78 111.60 112.61 2,164,590 +0.52(+0.46%)
Apr 09, 2021 111.47 112.19 110.94 112.09 1,732,585 +1.08(+0.97%)
Apr 08, 2021 110.56 111.16 110.07 111.01 2,764,710 +1.23(+1.12%)
Apr 07, 2021 109.17 109.90 108.72 109.78 2,546,426 +0.80(+0.74%)
Apr 06, 2021 110.05 110.24 108.80 108.97 2,295,777 -1.15(-1.04%)
Apr 05, 2021 109.88 110.43 109.24 110.12 1,577,494 +0.87(+0.80%)
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.