Skip to main content

Intercontinental Exchange (NY: ICE )

135.67 +0.41 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 69.09 69.26 67.64 68.29 3,615,528 -0.35(-0.51%)
Jul 30, 2018 70.41 70.70 68.52 68.64 2,423,104 -1.86(-2.63%)
Jul 27, 2018 70.94 71.32 70.37 70.50 1,864,154 -0.69(-0.97%)
Jul 26, 2018 70.99 71.35 70.73 71.20 2,332,957 +0.24(+0.34%)
Jul 25, 2018 70.45 71.01 70.15 70.95 2,396,323 +0.32(+0.46%)
Jul 24, 2018 70.86 71.08 70.45 70.63 4,232,965 -0.14(-0.20%)
Jul 23, 2018 69.99 70.79 69.90 70.77 2,372,180 +0.72(+1.03%)
Jul 20, 2018 69.71 70.11 69.39 70.05 2,009,108 +0.05(+0.07%)
Jul 19, 2018 70.83 71.12 69.94 70.00 1,726,766 -0.93(-1.32%)
Jul 18, 2018 69.93 71.03 69.61 70.94 1,782,800 +1.07(+1.53%)
Jul 17, 2018 69.28 70.03 69.13 69.86 1,571,597 +0.39(+0.56%)
Jul 16, 2018 69.19 69.63 69.03 69.48 1,283,563 +0.45(+0.66%)
Jul 13, 2018 69.13 69.13 68.19 69.02 1,344,756 -0.06(-0.08%)
Jul 12, 2018 69.50 69.65 68.64 69.08 1,719,147 +0.11(+0.16%)
Jul 11, 2018 68.32 69.26 68.32 68.97 1,449,345 +0.18(+0.27%)
Jul 10, 2018 68.91 69.23 68.43 68.78 1,971,069 -0.13(-0.19%)
Jul 09, 2018 67.80 69.08 67.77 68.91 2,055,689 +1.37(+2.02%)
Jul 06, 2018 67.22 68.01 66.94 67.55 1,783,592 +0.37(+0.55%)
Jul 05, 2018 67.31 67.46 66.72 67.18 1,594,886 +0.10(+0.15%)
Jul 03, 2018 67.07 67.07 67.07 0 -1.05(-1.55%)
Jul 02, 2018 67.74 68.16 67.34 68.13 2,237,730 +0.17(+0.24%)
Jun 29, 2018 68.69 68.84 67.95 67.96 3,269,673 -0.27(-0.39%)
Jun 28, 2018 67.89 68.52 67.82 68.23 2,136,381 +0.29(+0.42%)
Jun 27, 2018 68.84 69.25 67.94 67.94 2,987,191 -0.96(-1.39%)
Jun 26, 2018 68.71 69.55 68.65 68.90 2,114,791 +0.25(+0.36%)
Jun 25, 2018 68.96 69.10 67.98 68.65 1,980,557 -0.46(-0.67%)
Jun 22, 2018 69.68 69.88 69.07 69.12 2,265,045 -0.12(-0.17%)
Jun 21, 2018 69.12 69.36 68.16 69.24 1,745,905 +0.30(+0.43%)
Jun 20, 2018 68.99 69.57 68.89 68.94 1,921,042 +0.31(+0.46%)
Jun 19, 2018 68.13 69.10 67.98 68.63 1,902,482 -0.13(-0.19%)
Jun 18, 2018 68.28 68.78 68.03 68.76 1,786,724 +0.05(+0.07%)
Jun 15, 2018 68.77 67.97 68.71 4,409,671 -0.15(-0.21%)
Jun 14, 2018 69.39 69.53 68.61 68.86 2,063,442 -0.32(-0.47%)
Jun 13, 2018 69.85 69.89 69.13 69.18 1,993,418 -0.30(-0.44%)
Jun 12, 2018 69.92 70.08 68.91 69.49 3,207,887 +0.10(+0.15%)
Jun 11, 2018 69.76 69.89 69.07 69.38 2,166,876 -0.30(-0.44%)
Jun 08, 2018 69.71 69.89 69.27 69.69 2,868,654 +0.16(+0.23%)
Jun 07, 2018 70.21 70.64 69.17 69.53 3,747,016 -0.45(-0.64%)
Jun 06, 2018 70.07 69.98 3,976,925 +2.03(+2.98%)
Jun 05, 2018 66.67 68.23 66.62 67.96 3,401,590 +1.17(+1.75%)
Jun 04, 2018 66.66 66.91 66.33 66.79 1,706,833 +0.37(+0.55%)
Jun 01, 2018 65.97 66.58 65.95 66.42 2,614,639 +1.12(+1.72%)
May 31, 2018 65.86 66.26 65.28 65.29 3,873,799 -0.71(-1.07%)
May 30, 2018 64.92 66.35 64.84 66.00 3,305,524 +1.69(+2.64%)
May 29, 2018 64.76 64.92 63.86 64.31 2,911,931 -0.96(-1.47%)
May 25, 2018 65.27 65.27 65.27 0 -0.38(-0.58%)
May 24, 2018 65.61 65.82 65.03 65.64 1,702,000 +0.00(+0.00%)
May 23, 2018 65.72 65.92 64.90 65.64 2,373,074 -0.44(-0.67%)
May 22, 2018 66.47 66.63 65.83 66.09 1,571,389 -0.56(-0.84%)
May 21, 2018 66.30 66.82 66.22 66.65 1,929,356 +0.75(+1.13%)
May 18, 2018 66.55 66.80 65.82 65.90 1,802,206 -0.78(-1.17%)
May 17, 2018 66.69 66.94 66.30 66.69 1,904,527 +0.12(+0.18%)
May 16, 2018 66.22 66.83 65.80 66.57 3,107,601 +0.34(+0.51%)
May 15, 2018 65.87 66.29 65.69 66.22 2,472,142 +0.17(+0.25%)
May 14, 2018 65.86 66.33 65.62 66.06 2,426,744 +0.28(+0.42%)
May 11, 2018 65.58 66.05 65.26 65.78 3,776,636 +0.04(+0.06%)
May 10, 2018 66.14 66.30 65.52 65.75 2,074,220 -0.45(-0.68%)
May 09, 2018 64.81 66.58 64.77 66.20 2,899,163 +1.66(+2.57%)
May 08, 2018 64.88 65.06 64.08 64.54 2,681,862 -0.46(-0.71%)
May 07, 2018 64.71 65.44 64.68 65.00 3,344,430 +0.29(+0.46%)
May 04, 2018 63.89 65.02 63.63 64.71 3,693,489 +0.10(+0.16%)
May 03, 2018 66.32 66.32 62.36 64.60 7,878,482 -2.06(-3.09%)
May 02, 2018 66.62 67.28 66.44 66.67 3,297,999 +0.04(+0.06%)
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.