Skip to main content

Intercontinental Exchange (NY: ICE )

136.20 +0.53 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 82.35 82.83 81.80 82.25 2,705,767 -0.01(-0.01%)
Jul 30, 2019 82.45 83.13 82.19 82.26 1,477,060 -0.29(-0.35%)
Jul 29, 2019 83.85 83.85 82.37 82.55 2,344,075 -1.32(-1.57%)
Jul 26, 2019 83.94 84.13 83.45 83.87 1,653,925 +0.00(+0.00%)
Jul 25, 2019 83.65 84.18 83.33 83.87 1,777,920 +0.32(+0.38%)
Jul 24, 2019 84.76 84.88 81.54 83.56 4,314,644 -1.54(-1.82%)
Jul 23, 2019 84.90 85.27 84.23 85.10 2,148,479 +0.18(+0.21%)
Jul 22, 2019 84.45 85.25 83.48 84.92 1,785,764 -0.06(-0.07%)
Jul 19, 2019 85.93 85.96 84.91 84.98 1,613,442 -0.72(-0.84%)
Jul 18, 2019 85.12 85.79 84.97 85.70 1,985,934 +0.58(+0.68%)
Jul 17, 2019 85.73 86.04 84.99 85.12 1,722,048 -0.80(-0.93%)
Jul 16, 2019 86.09 86.42 85.47 85.91 1,257,034 -0.11(-0.13%)
Jul 15, 2019 85.93 86.06 85.26 86.03 1,379,114 +0.32(+0.37%)
Jul 12, 2019 85.66 85.88 85.26 85.71 1,893,938 -0.17(-0.20%)
Jul 11, 2019 84.82 85.91 84.46 85.88 2,913,647 +1.35(+1.59%)
Jul 10, 2019 83.71 84.69 83.69 84.53 1,963,129 +0.65(+0.77%)
Jul 09, 2019 83.51 83.92 83.36 83.88 1,765,480 +0.18(+0.21%)
Jul 08, 2019 83.65 83.86 83.19 83.71 1,840,266 -0.10(-0.12%)
Jul 05, 2019 83.15 83.87 82.82 83.81 1,921,924 +0.87(+1.05%)
Jul 03, 2019 82.02 83.00 81.95 82.94 1,779,005 +1.13(+1.38%)
Jul 02, 2019 80.65 81.80 80.65 81.80 1,900,769 +1.14(+1.42%)
Jul 01, 2019 81.16 81.21 80.24 80.66 1,688,439 +0.21(+0.26%)
Jun 28, 2019 80.05 80.46 79.81 80.46 3,474,481 +0.40(+0.50%)
Jun 27, 2019 79.66 80.53 79.51 80.05 1,532,421 +0.93(+1.17%)
Jun 26, 2019 81.07 81.07 79.11 79.13 2,123,409 -1.88(-2.32%)
Jun 25, 2019 81.03 81.14 80.41 81.01 1,857,319 -0.07(-0.08%)
Jun 24, 2019 81.07 81.56 80.91 81.07 2,182,691 -0.16(-0.20%)
Jun 21, 2019 81.14 81.69 80.85 81.23 4,580,124 +0.32(+0.39%)
Jun 20, 2019 79.98 81.12 79.98 80.92 1,839,300 +0.89(+1.11%)
Jun 19, 2019 79.52 80.13 79.36 80.03 1,594,841 +0.74(+0.93%)
Jun 18, 2019 78.97 79.46 78.69 79.29 1,797,090 +0.61(+0.77%)
Jun 17, 2019 79.73 79.93 78.59 78.68 2,058,443 -0.83(-1.05%)
Jun 14, 2019 79.29 79.68 79.07 79.51 1,333,479 +0.34(+0.43%)
Jun 13, 2019 80.01 80.01 78.87 79.17 1,608,012 -0.59(-0.75%)
Jun 12, 2019 79.26 79.77 79.09 79.77 1,533,475 +0.50(+0.64%)
Jun 11, 2019 80.74 80.98 79.02 79.26 1,873,024 -1.06(-1.32%)
Jun 10, 2019 80.16 80.68 79.82 80.33 2,860,184 +0.65(+0.82%)
Jun 07, 2019 79.59 80.11 79.58 79.68 1,750,027 +0.18(+0.22%)
Jun 06, 2019 79.41 79.76 78.98 79.50 1,945,274 +0.22(+0.28%)
Jun 05, 2019 78.55 79.33 78.39 79.27 2,289,367 +1.06(+1.36%)
Jun 04, 2019 77.45 78.33 77.30 78.21 4,149,739 +1.20(+1.56%)
Jun 03, 2019 76.80 77.14 76.47 77.01 3,792,382 +0.29(+0.38%)
May 31, 2019 76.41 76.90 76.32 76.72 2,722,503 -0.37(-0.48%)
May 30, 2019 76.70 77.19 76.53 77.09 2,063,095 +0.52(+0.68%)
May 29, 2019 76.13 76.68 75.85 76.57 1,890,583 -0.02(-0.02%)
May 28, 2019 76.33 77.26 76.23 76.59 4,266,511 +0.22(+0.29%)
May 24, 2019 76.11 76.36 75.45 76.36 2,859,774 +0.54(+0.71%)
May 23, 2019 75.36 76.02 75.17 75.82 3,340,636 +0.12(+0.16%)
May 22, 2019 75.96 76.27 75.60 75.70 2,500,051 -0.64(-0.84%)
May 21, 2019 76.05 76.59 75.90 76.34 2,465,631 +0.66(+0.88%)
May 20, 2019 75.82 76.15 75.47 75.68 1,916,439 -0.11(-0.15%)
May 17, 2019 75.33 76.13 75.33 75.79 1,376,361 -0.11(-0.15%)
May 16, 2019 75.58 76.20 75.39 75.91 2,617,903 +0.68(+0.91%)
May 15, 2019 75.33 75.93 75.21 75.22 1,468,502 -0.65(-0.86%)
May 14, 2019 75.18 76.51 75.17 75.88 3,288,273 +0.74(+0.98%)
May 13, 2019 74.81 75.35 74.46 75.14 2,083,132 -0.78(-1.03%)
May 10, 2019 75.36 76.14 74.56 75.92 1,744,455 +0.52(+0.69%)
May 09, 2019 74.38 75.66 74.23 75.40 2,052,308 +0.36(+0.49%)
May 08, 2019 74.54 75.49 74.32 75.04 2,080,014 +0.36(+0.49%)
May 07, 2019 75.03 75.37 74.23 74.67 3,214,439 -0.87(-1.15%)
May 06, 2019 73.66 75.78 73.60 75.54 3,054,642 +1.18(+1.58%)
May 03, 2019 74.56 75.09 74.19 74.37 2,818,518 -0.03(-0.04%)
May 02, 2019 75.35 75.98 74.22 74.39 3,601,070 -0.89(-1.18%)
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.