Indicators

Intercontinental Exchange (NY: ICE )

135.26 -0.34 (-0.25%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	98.95	99.88	98.39	99.04	2,333,985	-0.55(-0.56%)
Jul 28, 2022	95.15	100.06	94.97	99.59	3,124,513	+4.90(+5.18%)
Jul 27, 2022	94.82	95.15	93.34	94.69	2,435,660	-0.13(-0.13%)
Jul 26, 2022	95.38	95.71	93.97	94.81	1,998,679	-1.29(-1.34%)
Jul 25, 2022	96.53	96.80	95.26	96.10	1,761,489	-0.14(-0.14%)
Jul 22, 2022	96.60	97.58	95.44	96.24	2,972,796	-0.35(-0.36%)
Jul 21, 2022	95.44	96.71	95.05	96.59	2,884,502	+1.00(+1.05%)
Jul 20, 2022	94.40	96.04	94.06	95.59	3,273,861	+1.58(+1.68%)
Jul 19, 2022	92.70	94.22	92.08	94.01	2,324,661	+1.87(+2.03%)
Jul 18, 2022	94.04	94.35	91.92	92.13	2,780,654	-0.92(-0.99%)
Jul 15, 2022	92.22	93.20	92.04	93.05	3,437,787	+2.15(+2.36%)
Jul 14, 2022	90.48	91.18	89.81	90.91	3,137,561	-0.84(-0.92%)
Jul 13, 2022	89.48	92.25	89.18	91.75	3,478,977	+1.12(+1.23%)
Jul 12, 2022	92.15	93.66	90.48	90.64	2,321,930	-1.17(-1.27%)
Jul 11, 2022	92.50	92.87	91.38	91.80	1,901,529	-1.29(-1.39%)
Jul 08, 2022	93.03	93.76	92.78	93.09	1,297,802	-0.79(-0.84%)
Jul 07, 2022	92.88	94.53	92.78	93.88	1,721,840	+1.15(+1.24%)
Jul 06, 2022	93.51	94.13	92.15	92.73	2,171,211	-0.51(-0.54%)
Jul 05, 2022	91.78	93.30	90.97	93.24	4,441,883	+0.77(+0.83%)

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.